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 (%)
Jul 30, 2010	23.96	24.08	23.90	24.08	9,318	-0.06(-0.25%)
Jul 29, 2010	24.30	24.30	24.00	24.14	5,898	+0.08(+0.33%)
Jul 28, 2010	23.96	24.16	23.96	24.06	14,447	-0.12(-0.50%)
Jul 27, 2010	24.23	24.27	24.15	24.18	8,388	-0.02(-0.08%)
Jul 26, 2010	23.98	24.20	23.95	24.20	13,960	+0.19(+0.79%)
Jul 23, 2010	24.00	24.13	23.87	24.01	14,786	+0.01(+0.04%)
Jul 22, 2010	23.76	24.00	23.76	24.00	15,727	+0.46(+1.95%)
Jul 21, 2010	23.60	23.65	23.41	23.54	7,247	-0.11(-0.47%)
Jul 20, 2010	23.45	23.65	23.44	23.65	11,202	+0.33(+1.42%)
Jul 19, 2010	23.20	23.40	23.13	23.32	10,892	+0.31(+1.35%)
Jul 16, 2010	23.37	23.37	23.01	23.01	9,520	-0.36(-1.54%)
Jul 15, 2010	23.28	23.42	23.20	23.37	6,308	+0.04(+0.17%)
Jul 14, 2010	23.32	23.38	23.23	23.33	11,924	-0.12(-0.51%)
Jul 13, 2010	23.33	23.48	23.28	23.45	9,943	+0.19(+0.82%)
Jul 12, 2010	23.24	23.38	23.15	23.26	20,319	-0.05(-0.21%)
Jul 09, 2010	23.06	23.33	23.04	23.31	40,107	+0.01(+0.04%)
Jul 08, 2010	23.16	23.31	22.98	23.30	26,803	+0.07(+0.30%)
Jul 07, 2010	22.89	23.23	22.89	23.23	12,412	+0.50(+2.20%)
Jul 06, 2010	23.12	23.21	22.73	22.73	18,682	+0.08(+0.35%)

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.