Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

32.11 -0.14 (-0.43%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.65	24.08	23.65	24.07	6,102	+0.73(+3.13%)
Jan 28, 2016	23.34	23.37	23.25	23.34	9,454	+0.27(+1.17%)
Jan 27, 2016	23.13	23.24	23.03	23.07	14,014	-0.05(-0.22%)
Jan 26, 2016	23.06	23.14	23.06	23.12	4,959	+0.00(+0.00%)
Jan 25, 2016	23.25	23.35	23.12	23.12	6,565	-0.11(-0.47%)
Jan 22, 2016	23.28	23.28	23.11	23.23	58,495	+0.42(+1.84%)
Jan 21, 2016	22.88	22.95	22.80	22.81	5,518	-0.15(-0.65%)
Jan 20, 2016	23.19	23.19	22.66	22.96	10,621	-0.66(-2.79%)
Jan 19, 2016	23.76	23.76	23.46	23.62	25,860	+0.52(+2.25%)
Jan 18, 2016	23.26	23.26	23.03	23.10	36,553	-0.12(-0.52%)
Jan 15, 2016	23.24	23.26	23.01	23.22	8,215	-0.67(-2.80%)
Jan 14, 2016	23.58	23.96	23.58	23.89	8,415	+0.29(+1.23%)
Jan 13, 2016	23.90	23.90	23.58	23.60	10,914	-0.08(-0.34%)
Jan 12, 2016	23.69	23.80	23.64	23.68	6,835	+0.11(+0.47%)
Jan 11, 2016	23.61	23.62	23.44	23.57	7,940	+0.04(+0.17%)
Jan 08, 2016	23.76	23.76	23.53	23.53	8,336	-0.08(-0.34%)
Jan 07, 2016	23.76	23.96	23.61	23.61	11,102	-0.72(-2.96%)
Jan 06, 2016	24.34	24.47	24.31	24.33	2,507	-0.32(-1.30%)
Jan 05, 2016	24.60	24.70	24.60	24.65	9,942	+0.13(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.