XECIshares Core MSCI Emerging Mkts IMI ETF07/04/2025
LAST:

 31.85
CHANGE:
 0.02
OPEN:
31.68
HIGH:
32.02
ASK:
27.83
VOLUME:
75,353
CHANGE(%):
0.06
PREV:
31.83
LOW:
31.57
BID:
27.75
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2531.6832.0231.5731.8575,3530
07/03/2531.7831.8631.7431.8350,9950
07/02/2531.5931.7631.5531.7466,4200
06/30/2531.5931.6031.4931.6032,5320
06/27/2531.5231.7731.5231.7170,3590
06/26/2531.5931.6631.4931.6329,6630
06/25/2531.5931.6731.5431.5835,8540
06/24/2531.5131.8831.5131.8640,0220
06/23/2530.9731.1930.9431.1717,8440
06/20/2531.1431.1430.9230.9728,1570
FUNDAMENTALS
Sector:
Industry:
52wk range:26.10 - 31.88
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63