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 31, 2023	30.52	30.62	30.52	30.62	2,933	-0.12(-0.39%)
Jul 28, 2023	30.52	30.74	30.52	30.74	3,747	+0.76(+2.54%)
Jul 27, 2023	30.13	30.18	29.98	29.98	4,268	-0.29(-0.96%)
Jul 26, 2023	30.05	30.27	30.05	30.27	909	+0.20(+0.67%)
Jul 25, 2023	30.19	30.19	30.05	30.07	2,709	+0.25(+0.84%)
Jul 24, 2023	29.84	29.84	29.82	29.82	1,378	+0.31(+1.05%)
Jul 21, 2023	29.51	29.59	29.51	29.51	705	+0.07(+0.24%)
Jul 20, 2023	29.45	29.45	29.44	29.44	536	-0.19(-0.64%)
Jul 19, 2023	29.71	29.74	29.63	29.63	1,000	-0.09(-0.30%)
Jul 18, 2023	29.71	29.72	29.71	29.72	716	-0.31(-1.03%)
Jul 14, 2023				30.03	54	+0.08(+0.27%)
Jul 13, 2023	29.86	29.95	29.86	29.95	1,527	+0.48(+1.63%)
Jul 12, 2023	29.58	29.58	29.47	29.47	302	+0.31(+1.06%)
Jul 11, 2023	29.12	29.16	29.12	29.16	1,334	+0.19(+0.66%)
Jul 10, 2023	28.81	28.97	28.81	28.97	2,288	+0.00(+0.00%)
Jul 07, 2023	28.90	29.03	28.90	28.97	1,810	+0.19(+0.66%)
Jul 06, 2023	28.87	28.87	28.74	28.78	3,960	-0.46(-1.57%)
Jul 05, 2023	29.23	29.24	29.19	29.24	856	-0.15(-0.51%)

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.