Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

32.92 +0.10 (+0.30%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.31	30.40	30.31	30.33	7,211	+0.35(+1.17%)
Apr 28, 2022	29.86	29.98	29.64	29.98	5,797	+0.41(+1.39%)
Apr 27, 2022	29.47	29.66	29.47	29.57	2,800	+0.27(+0.92%)
Apr 26, 2022	29.62	29.62	29.30	29.30	7,643	-0.26(-0.88%)
Apr 25, 2022	29.47	29.56	29.45	29.56	1,955	-0.37(-1.24%)
Apr 22, 2022	30.08	30.16	29.93	29.93	4,335	+0.14(+0.47%)
Apr 21, 2022	30.15	30.15	29.77	29.79	5,741	-0.43(-1.42%)
Apr 20, 2022	30.50	30.50	30.17	30.22	6,510	-0.36(-1.18%)
Apr 19, 2022	30.52	30.63	30.49	30.58	4,558	-0.23(-0.75%)
Apr 18, 2022	30.76	30.89	30.74	30.81	4,064	-0.14(-0.45%)
Apr 14, 2022				30.95	0	-0.25(-0.80%)
Apr 13, 2022	31.18	31.28	31.14	31.20	5,082	-0.03(-0.10%)
Apr 12, 2022	31.23	31.23	31.23	31.23	476	+0.07(+0.22%)
Apr 11, 2022	31.11	31.21	31.09	31.16	10,322	-0.13(-0.42%)
Apr 08, 2022	31.40	31.48	31.29	31.29	2,375	-0.08(-0.26%)
Apr 07, 2022	31.36	31.39	31.29	31.37	1,117	-0.09(-0.29%)
Apr 06, 2022	31.51	31.51	31.36	31.46	12,973	-0.42(-1.32%)
Apr 05, 2022	32.02	32.02	31.64	31.88	6,372	-0.42(-1.30%)
Apr 04, 2022	32.14	32.30	32.14	32.30	2,999	+0.49(+1.54%)

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.