Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

31.43 -0.48 (-1.50%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.79	34.42		34.38	13,517	+1.04(+3.12%)
Jan 28, 2022	33.37	33.37	33.31	33.34	8,245	+0.10(+0.30%)
Jan 27, 2022	33.55	33.55	33.24	33.24	14,480	-0.14(-0.42%)
Jan 26, 2022	33.81	33.81	33.38	33.38	8,666	-0.42(-1.24%)
Jan 25, 2022	33.63	33.80	33.53	33.80	4,441	+0.20(+0.60%)
Jan 24, 2022	33.81	33.81	33.25	33.60	7,686	-0.57(-1.67%)
Jan 21, 2022	34.43	34.43	34.17	34.17	2,195	-0.33(-0.96%)
Jan 20, 2022	34.75	34.84	34.49	34.50	5,548	+0.23(+0.67%)
Jan 19, 2022	34.34	34.34	34.27	34.27	4,108	+0.00(+0.00%)
Jan 18, 2022	34.16	34.32	34.12	34.27	11,438	-0.35(-1.01%)
Jan 17, 2022	35.00	35.00	34.62	34.62	7,899	-0.23(-0.66%)
Jan 14, 2022	34.69	34.85	34.68	34.85	3,414	+0.09(+0.26%)
Jan 13, 2022	34.90	34.96	34.76	34.76	1,774	-0.45(-1.28%)
Jan 12, 2022	35.11	35.26	35.11	35.21	33,065	+0.36(+1.03%)
Jan 11, 2022	34.73	34.85	34.73	34.85	42,422	+0.53(+1.54%)
Jan 10, 2022	34.38	34.38	34.16	34.32	5,005	+0.06(+0.18%)
Jan 07, 2022	34.31	34.31	34.12	34.26	6,466	+0.06(+0.18%)
Jan 06, 2022	34.22	34.26	34.13	34.20	7,836	+0.07(+0.21%)
Jan 05, 2022	34.40	34.55	34.13	34.13	11,685	-0.45(-1.30%)

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.