Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

32.11 +0.17 (+0.53%)

Streaming Delayed Price Updated: 3:52 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		29.81	29.81	29.81	0	+0.01(+0.03%)
Dec 28, 2018	29.71	29.91	29.70	29.80	18,994	-0.10(-0.33%)
Dec 27, 2018	29.71	29.95	29.67	29.90	54,444	+0.38(+1.29%)
Dec 24, 2018		29.52	29.52	29.52	0	-0.17(-0.57%)
Dec 21, 2018	29.93	29.93	29.69	29.69	41,409	-0.06(-0.20%)
Dec 20, 2018	29.72	29.85	29.60	29.75	27,135	+0.29(+0.98%)
Dec 19, 2018	30.07	30.20	29.38	29.46	169,925	-0.51(-1.70%)
Dec 18, 2018	29.87	30.13	29.81	29.97	31,421	+0.33(+1.11%)
Dec 17, 2018	29.98	29.99	29.64	29.64	8,751	-0.31(-1.04%)
Dec 14, 2018	30.08	30.10	29.95	29.95	29,827	-0.37(-1.22%)
Dec 13, 2018	30.37	30.37	30.31	30.32	10,086	+0.04(+0.13%)
Dec 12, 2018	30.30	30.41	30.28	30.28	9,853	+0.37(+1.24%)
Dec 11, 2018	30.02	30.04	29.77	29.91	2,895	+0.21(+0.71%)
Dec 10, 2018	29.62	29.74	29.40	29.70	26,861	-0.07(-0.24%)
Dec 07, 2018	30.33	30.33	29.71	29.77	6,365	-0.64(-2.10%)
Dec 06, 2018	30.09	30.41	29.98	30.41	11,435	-0.60(-1.93%)
Dec 05, 2018	30.80	31.04	30.57	31.01	12,702	+0.48(+1.57%)
Dec 04, 2018	31.05	31.05	30.53	30.53	9,278	-0.52(-1.67%)

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.