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 29, 2021	38.25	38.25	37.80	37.88	8,044	-1.05(-2.70%)
Jan 28, 2021	38.65	38.98	38.65	38.93	3,777	+0.29(+0.75%)
Jan 27, 2021	38.84	38.90	38.64	38.64	8,933	-0.68(-1.73%)
Jan 26, 2021	39.49	39.49	39.27	39.32	5,842	-0.52(-1.31%)
Jan 25, 2021	40.00	40.00	39.60	39.84	6,474	+0.37(+0.94%)
Jan 22, 2021	39.30	39.50	39.28	39.47	4,436	-0.08(-0.20%)
Jan 21, 2021	39.54	39.56	39.40	39.55	5,350	+0.03(+0.08%)
Jan 20, 2021	39.65	39.65	39.36	39.52	5,009	+0.43(+1.10%)
Jan 19, 2021	39.27	39.28	39.05	39.09	8,652	+0.21(+0.54%)
Jan 18, 2021	38.75	39.00	36.20	38.88	23,767	+0.40(+1.04%)
Jan 15, 2021	38.47	38.60	38.45	38.48	12,451	-0.22(-0.57%)
Jan 14, 2021	38.91	38.91	38.70	38.70	25,708	+0.15(+0.39%)
Jan 13, 2021	38.71	38.71	38.48	38.55	8,448	+0.04(+0.10%)
Jan 12, 2021	38.49	38.69	38.46	38.51	4,395	+0.17(+0.44%)
Jan 11, 2021	38.50	38.50	38.34	38.34	11,334	-0.27(-0.70%)
Jan 08, 2021	38.17	38.61	38.14	38.61	5,659	+1.07(+2.85%)
Jan 07, 2021	37.40	37.54	37.40	37.54	2,206	+0.39(+1.05%)
Jan 06, 2021	37.38	37.62	37.15	37.15	12,146	-0.36(-0.96%)
Jan 05, 2021	37.18	37.51	37.18	37.51	11,195	+0.56(+1.52%)

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.