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

06 Oct 2026

LAST: 33.54	CHANGE: 0.12	OPEN: 33.53	HIGH: 33.54	ASK: 0.00	VOLUME: 351
LAST: 33.54	CHG(%): 0.36	PREV: 33.66	LOW: 33.53	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
06 Oct 26	33.53	33.54	33.53	33.54	351
05 Oct 26	33.41	33.68	33.41	33.66	2.0K
02 Oct 26	32.95	33.08	32.95	33.08	1.0K
01 Oct 26	32.66	32.67	32.38	32.61	8.7K
30 Sep 26	32.71	32.71	32.71	32.71	111
29 Sep 26	32.91	32.91	32.83	32.83	864
28 Sep 26	32.74	32.79	32.52	32.77	3.4K
25 Sep 26	32.99	33.13	32.98	33.13	2.9K
24 Sep 26	32.90	32.90	32.82	32.82	3.2K
23 Sep 26	33.40	33.40	33.15	33.20	2.7K

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