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 (%)
Feb 28, 2019	31.43	31.43	31.15	31.15	4,386	-0.40(-1.27%)
Feb 27, 2019	31.54	31.58	31.46	31.55	25,015	-0.35(-1.10%)
Feb 26, 2019	31.85	31.94	31.85	31.90	2,185	-0.09(-0.28%)
Feb 25, 2019	31.88	32.10	31.88	31.99	10,053	+0.51(+1.62%)
Feb 22, 2019	31.54	31.66	31.45	31.48	6,011	+0.16(+0.51%)
Feb 21, 2019	31.28	31.33	31.19	31.32	6,447	-0.01(-0.03%)
Feb 20, 2019	31.38	31.43	31.29	31.33	11,761	+0.09(+0.29%)
Feb 19, 2019	31.03	31.30	31.03	31.24	35,551	+0.17(+0.55%)
Feb 15, 2019		31.07	31.07	31.07	0	-0.17(-0.54%)
Feb 14, 2019	31.04	31.29	31.04	31.24	39,689	+0.14(+0.45%)
Feb 13, 2019	31.27	31.27	31.02	31.10	7,302	-0.18(-0.58%)
Feb 12, 2019	31.33	31.40	31.28	31.28	15,165	+0.10(+0.32%)
Feb 11, 2019	31.30	31.30	31.17	31.18	11,313	+0.02(+0.06%)
Feb 08, 2019	31.16	31.18	31.02	31.16	4,834	-0.28(-0.89%)
Feb 07, 2019	31.45	31.45	31.19	31.44	4,387	-0.09(-0.29%)
Feb 06, 2019	31.75	31.75	31.49	31.53	19,163	-0.26(-0.82%)
Feb 05, 2019	31.50	31.82	31.50	31.79	16,380	+0.47(+1.50%)
Feb 04, 2019	31.24	31.44	31.20	31.32	10,174	+0.15(+0.48%)

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.