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 (%)
Jul 29, 2016		26.57	26.57	26.57	0	-0.15(-0.56%)
Jul 28, 2016	26.64	26.72	26.62	26.72	6,405	-0.03(-0.11%)
Jul 27, 2016	26.77	26.80	26.68	26.75	1,946	+0.10(+0.38%)
Jul 26, 2016	26.66	26.75	26.65	26.65	4,017	+0.09(+0.34%)
Jul 25, 2016	26.75	26.75	26.56	26.56	3,846	-0.07(-0.26%)
Jul 22, 2016	26.50	26.64	26.50	26.63	12,046	+0.25(+0.95%)
Jul 21, 2016	26.28	26.38	26.28	26.38	985	+0.04(+0.15%)
Jul 20, 2016	26.38	26.38	26.30	26.34	1,722	+0.18(+0.69%)
Jul 19, 2016	26.15	26.16	26.15	26.16	708	-0.09(-0.34%)
Jul 18, 2016	26.03	26.29	26.03	26.25	27,084	+0.22(+0.85%)
Jul 15, 2016	26.01	26.04	26.01	26.03	3,534	+0.05(+0.19%)
Jul 14, 2016	25.95	26.10	25.95	25.98	4,143	+0.21(+0.81%)
Jul 13, 2016	26.00	26.00	25.68	25.77	7,360	-0.18(-0.69%)
Jul 12, 2016	25.95	25.96	25.89	25.95	3,978	+0.15(+0.58%)
Jul 11, 2016	25.66	25.85	25.64	25.80	7,852	+0.45(+1.78%)
Jul 08, 2016		25.36	24.75	25.35	2,240	+0.60(+2.42%)
Jul 07, 2016	24.79	24.79	24.75	24.75	1,369	-0.17(-0.68%)
Jul 05, 2016	25.00	25.00	24.76	24.92	2,183	-0.14(-0.56%)

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.