iShares Core MSCI Emerging Markets IMI Index ETF Historical Data - XEC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	28.65	-0.07	-0.24	28.5	28.65	28.42	45247
1721684400	28.72	0.21	0.74	28.63	28.73	28.6	23197
1721425200	28.51	-0.24	-0.83	28.64	28.64	28.47	64530
1721338800	28.75	-0.3	-1.03	28.89	28.94	28.69	42597
1721252400	29.05	-0.34	-1.16	29.02	29.05	28.94	55890
1721166000	29.39	0.15	0.51	29.22	29.41	29.22	30879
1721079600	29.24	-0.17	-0.58	29.21	29.31	29.16	53133
1720820400	29.41	0.12	0.41	29.3	29.46	29.3	31321
1720734000	29.29	0.24	0.83	29.25	29.34	29.21	31487
1720647600	29.05	0.01	0.03	28.97	29.05	28.96	23250
1720561200	29.04	0.16	0.55	28.9	29.04	28.87	26459
1720474800	28.88	0.03	0.10	28.84	28.93	28.83	38283
1720215600	28.85	0.02	0.07	28.74	28.87	28.69	19290
1720129200	28.83	0.15	0.52	28.61	28.83	28.61	14722
1720042800	28.68	0.24	0.84	28.45	28.73	28.45	100614
1719956400	28.44	0.14	0.49	28.27	28.44	28.27	26080
1719610800	28.3	0.03	0.11	28.39	28.43	28.26	37219
1719524400	28.27	0.01	0.04	28.32	28.34	28.21	34404
1719438000	28.26	-0.01	-0.04	28.21	28.28	28.17	35000
1719351600	28.27	-0.22	-0.77	28.19	28.27	28.13	38730
1719265200	28.49	-0.02	-0.07	28.42	28.61	28.42	37641
1719006000	28.51	-0.09	-0.31	28.59	28.59	28.48	46900
1718919600	28.6	-0.23	-0.80	28.78	28.79	28.49	80300
1718833200	28.83	0.18	0.63	28.7	28.87	28.68	38450
1718746800	28.65	0.17	0.60	28.59	28.73	28.59	52262
1718660400	28.48	0.24	0.85	28.33	28.54	28.33	44497
1718401200	28.24	-0.09	-0.32	28.29	28.39	28.24	75595
1718314800	28.33	-0.13	-0.46	28.33	28.43	28.27	18123
1718228400	28.46	0.28	0.99	28.3	28.46	28.29	86869
1718142000	28.18	-0.13	-0.46	28.2	28.2	28.02	29651
1718055600	28.31	0.2	0.71	28.15	28.32	28.1	32451
1717796400	28.11	-0.1	-0.35	28.13	28.22	28.07	120489
1717710000	28.21	0.11	0.39	28.18	28.22	28.1	130892
1717623600	28.1	0.41	1.48	27.85	28.1	27.85	39942
1717537200	27.69	-0.15	-0.54	27.5	27.69	27.46	63935
1717450800	27.84	0.13	0.47	27.95	27.95	27.83	35793
1717191600	27.71	-0.2	-0.72	27.59	27.71	27.44	19826
1717105200	27.91	-0.18	-0.64	27.9	27.98	27.81	31603
1717018800	28.09	-0.24	-0.85	28	28.1	28	14151
1716932400	28.33	-0.15	-0.53	28.4	28.41	28.27	10069
1716846000	28.48	0.08	0.28	28.49	28.59	28.46	23215
1716586800	28.4	-0.06	-0.21	28.37	28.46	28.36	17812
1716500400	28.46	-0.09	-0.32	28.58	28.61	28.42	24659
1716414000	28.55	0	0.00	28.52	28.62	28.51	24655
1716327600	28.55	-0.21	-0.73	28.57	28.59	28.5	7221
1715982000	28.76	0.13	0.45	28.6	28.77	28.6	9440
1715895600	28.63	0.09	0.32	28.54	28.69	28.54	19050
1715809200	28.54	0.21	0.74	28.41	28.54	28.35	18766
1715722800	28.33	0.08	0.28	28.2	28.33	28.2	15487
1715636400	28.25	0.14	0.50	28.13	28.27	28.13	10566
1715377200	28.11	0.12	0.43	28.02	28.11	27.97	52626
1715290800	27.99	-0.05	-0.18	27.95	27.99	27.83	17513
1715204400	28.04	-0.01	-0.04	27.92	28.04	27.91	14869
1715118000	28.05	-0.07	-0.25	27.93	28.05	27.91	16392
1715031600	28.12	0.06	0.21	27.99	28.12	27.95	30436
1714772400	28.06	0.19	0.68	27.95	28.06	27.82	41213
1714686000	27.87	0.4	1.46	27.57	27.89	27.55	57314
1714599600	27.47	-0.03	-0.11	27.4	27.55	27.33	32894
1714513200	27.5	-0.04	-0.15	27.32	27.5	27.32	25752
1714426800	27.54	0.53	1.96	27.4	27.55	27.37	20449
1714167600	27.01	0	0.00	27.01	27.01	27.01	0
1714081200	27.01	-0.03	-0.11	26.84	27.02	26.83	12713
1713994800	27.04	0.19	0.71	27.04	27.07	26.97	13225

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core MSCI Emerging Markets IMI Index ETF (XEC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Core MSCI Emerging Markets IMI Index ETF (XEC) Historical

iShares Core MSCI Emerging Markets IMI Index ETF (XEC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP