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 30, 2012	23.49	23.55	23.45	23.54	34,736	+0.14(+0.60%)
Apr 27, 2012	23.40	23.46	23.30	23.40	17,628	-0.04(-0.17%)
Apr 26, 2012	23.19	23.46	23.19	23.44	11,877	+0.17(+0.73%)
Apr 25, 2012	23.32	23.32	23.19	23.27	17,414	+0.11(+0.47%)
Apr 24, 2012	23.25	23.33	23.16	23.16	13,735	-0.04(-0.17%)
Apr 23, 2012	23.33	23.33	23.10	23.20	43,310	-0.51(-2.15%)
Apr 20, 2012	23.65	23.76	23.65	23.71	10,073	+0.19(+0.81%)
Apr 19, 2012	23.58	23.76	23.52	23.52	15,435	-0.09(-0.38%)
Apr 18, 2012	23.50	23.66	23.48	23.61	35,367	-0.07(-0.30%)
Apr 17, 2012	23.52	23.72	23.46	23.68	28,673	+0.01(+0.04%)
Apr 16, 2012	23.93	23.93	23.64	23.67	8,390	-0.09(-0.38%)
Apr 13, 2012	23.84	23.84	23.69	23.76	9,244	-0.24(-1.00%)
Apr 12, 2012	23.90	24.00	23.88	24.00	21,838	+0.38(+1.61%)
Apr 11, 2012	23.64	23.72	23.58	23.62	19,566	+0.21(+0.90%)
Apr 10, 2012	23.68	23.69	23.32	23.41	16,622	-0.29(-1.22%)
Apr 09, 2012	23.76	23.76	23.66	23.70	15,173	-0.30(-1.25%)
Apr 05, 2012	23.80	24.00	23.80	24.00	13,181	+0.17(+0.71%)
Apr 04, 2012	23.92	23.92	23.74	23.83	27,938	-0.34(-1.41%)
Apr 03, 2012	24.33	24.44	24.10	24.17	18,294	-0.23(-0.94%)

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.