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 (%)
Dec 30, 2022				28.34	0	-0.48(-1.67%)
Dec 29, 2022	28.80	28.82	28.79	28.82	3,810	-0.02(-0.07%)
Dec 28, 2022	28.97	28.97	28.84	28.84	4,030	+0.00(+0.00%)
Dec 23, 2022				28.84	0	-0.11(-0.38%)
Dec 22, 2022	29.17	29.17	28.89	28.95	13,810	-0.22(-0.75%)
Dec 21, 2022	28.98	29.17	28.98	29.17	34,015	+0.24(+0.83%)
Dec 20, 2022	28.92	29.00	28.91	28.93	5,371	-0.11(-0.38%)
Dec 19, 2022	29.20	29.20	29.04	29.04	5,535	-0.04(-0.14%)
Dec 16, 2022	29.09	29.17	29.08	29.08	7,153	+0.14(+0.48%)
Dec 15, 2022	28.95	29.01	28.94	28.94	2,834	-0.45(-1.53%)
Dec 14, 2022	29.40	29.40	29.29	29.39	5,629	+0.02(+0.07%)
Dec 13, 2022	29.59	29.74	29.37	29.37	3,486	+0.02(+0.07%)
Dec 12, 2022	29.23	29.37	29.23	29.35	3,044	-0.19(-0.64%)
Dec 09, 2022	29.76	29.76	29.54	29.54	8,788	+0.04(+0.14%)
Dec 08, 2022	29.45	29.55	29.45	29.50	8,873	+0.13(+0.44%)
Dec 07, 2022	29.37	29.42	29.24	29.37	8,509	-0.19(-0.64%)
Dec 06, 2022	29.57	29.61	29.50	29.56	8,482	+0.10(+0.34%)
Dec 05, 2022	29.30	29.46	29.30	29.46	4,348	-0.10(-0.34%)
Dec 02, 2022	29.12	29.56	29.12	29.56	625	+0.23(+0.78%)

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.