Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

32.07 -0.04 (-0.12%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.95	26.95	26.82	26.86	15,138	-0.24(-0.89%)
Nov 27, 2014	26.87	27.19	26.87	27.10	4,369	+0.23(+0.86%)
Nov 26, 2014	26.83	26.88	26.80	26.87	4,642	+0.24(+0.90%)
Nov 25, 2014	26.83	26.83	26.63	26.63	5,522	-0.24(-0.89%)
Nov 24, 2014	26.82	26.92	26.81	26.87	8,004	-0.05(-0.19%)
Nov 21, 2014	26.77	26.92	26.70	26.92	14,920	+0.63(+2.40%)
Nov 20, 2014	26.34	26.34	26.26	26.29	4,002	-0.09(-0.34%)
Nov 19, 2014	26.33	26.40	26.33	26.38	6,123	+0.04(+0.15%)
Nov 18, 2014	26.24	26.34	26.24	26.34	2,761	+0.18(+0.69%)
Nov 17, 2014	26.25	26.25	26.15	26.16	10,895	-0.19(-0.72%)
Nov 14, 2014	26.29	26.36	26.27	26.35	6,298	-0.07(-0.26%)
Nov 13, 2014	26.43	26.45	26.35	26.42	4,866	+0.05(+0.19%)
Nov 12, 2014	26.41	26.50	26.33	26.37	11,251	-0.07(-0.26%)
Nov 11, 2014	26.43	26.49	26.39	26.44	6,332	-0.14(-0.53%)
Nov 10, 2014	26.62	26.65	26.55	26.58	13,732	+0.21(+0.80%)
Nov 07, 2014	26.38	26.42	26.35	26.37	4,286	-0.11(-0.42%)
Nov 06, 2014	26.69	26.69	26.46	26.48	15,102	-0.25(-0.94%)
Nov 05, 2014	26.84	26.84	26.62	26.73	8,150	-0.22(-0.82%)
Nov 04, 2014	26.99	26.99	26.80	26.95	9,479	+0.17(+0.63%)

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.