TSX, XEC.U End of Day and Historical Stock Data [Ishares Core MSCI Emerging Mkts ETF USD]

29 May 2026

LAST: 33.54	CHANGE: 0.08	OPEN: 33.67	HIGH: 33.67	ASK: 0.00	VOLUME: 678
LAST: 33.54	CHG(%): 0.24	PREV: 33.57	LOW: 33.54	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 May 26	33.67	33.67	33.54	33.54	678
27 May 26	33.49	33.51	33.39	33.49	922
26 May 26	33.23	33.57	33.23	33.57	1.0K
25 May 26	33.06	33.25	33.06	33.25	1.1K
22 May 26	32.43	32.46	32.39	32.43	513
21 May 26	32.03	32.51	32.03	32.39	2.9K
20 May 26	31.95	32.04	31.95	32.04	203
19 May 26	31.44	31.73	31.44	31.59	1.2K
15 May 26	32.03	32.11	31.98	32.06	754
14 May 26	32.90	33.10	32.89	33.10	2.1K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

33.54