Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

31.96 -0.16 (-0.50%)

Streaming Delayed Price Updated: 3:48 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		32.40	32.40	32.40	0	-0.46(-1.40%)
Dec 30, 2019	32.86	32.86	32.86	32.86	802	-0.62(-1.85%)
Dec 27, 2019	33.49	33.56	33.39	33.48	3,172	+0.20(+0.60%)
Dec 24, 2019		33.28	33.28	33.28	0	-0.03(-0.09%)
Dec 23, 2019	33.31	33.31	33.31	33.31	894	-0.06(-0.18%)
Dec 20, 2019	33.28	33.37	33.28	33.37	3,218	+0.20(+0.60%)
Dec 19, 2019	33.00	33.20	33.00	33.17	1,800	+0.04(+0.12%)
Dec 18, 2019	33.15	33.15	33.05	33.13	7,011	+0.01(+0.03%)
Dec 17, 2019	33.04	33.15	33.02	33.12	7,507	+0.31(+0.94%)
Dec 16, 2019	32.70	32.84	32.70	32.81	19,796	+0.21(+0.64%)
Dec 13, 2019	32.78	32.85	32.60	32.60	17,094	-0.11(-0.34%)
Dec 12, 2019	32.20	32.72	32.20	32.71	8,771	+0.59(+1.84%)
Dec 11, 2019	31.97	32.13	31.97	32.12	2,708	+0.25(+0.78%)
Dec 10, 2019	31.73	31.87	31.73	31.87	3,865	+0.22(+0.70%)
Dec 09, 2019	31.81	31.87	31.65	31.65	7,862	-0.25(-0.78%)
Dec 06, 2019	31.89	31.90	31.85	31.90	682	+0.41(+1.30%)
Dec 05, 2019	31.52	31.52	31.49	31.49	1,910	+0.07(+0.22%)
Dec 04, 2019	31.42	31.42	31.42	31.42	335	+0.03(+0.10%)
Dec 03, 2019	31.29	31.39	31.29	31.39	5,509	-0.16(-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.