Indicators

Ishares MSCI Emerging Markets ETF (TSX: XEM )

32.30 +0.34 (+1.06%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.84	26.84	26.67	26.72	5,617	+0.06(+0.23%)
Apr 28, 2011	26.69	26.69	26.54	26.66	5,034	-0.24(-0.89%)
Apr 27, 2011	26.96	26.96	26.63	26.90	20,573	-0.07(-0.26%)
Apr 26, 2011	26.85	27.00	26.78	26.97	10,083	+0.12(+0.45%)
Apr 25, 2011	26.97	26.95	26.78	26.85	7,554	-0.15(-0.56%)
Apr 21, 2011	26.88	27.00	26.79	27.00	23,321	+0.26(+0.97%)
Apr 20, 2011	26.68	26.76	26.65	26.74	21,635	+0.51(+1.94%)
Apr 19, 2011	26.12	26.23	26.08	26.23	12,589	+0.15(+0.58%)
Apr 18, 2011	26.25	26.25	26.01	26.08	16,113	-0.52(-1.95%)
Apr 15, 2011	26.72	26.72	26.58	26.60	18,159	+0.02(+0.08%)
Apr 14, 2011	26.64	26.68	26.55	26.58	10,456	-0.03(-0.11%)
Apr 13, 2011	26.74	26.78	26.52	26.61	22,384	+0.22(+0.83%)
Apr 12, 2011	26.62	26.64	26.35	26.39	11,495	-0.33(-1.24%)
Apr 11, 2011	27.02	27.02	26.69	26.72	12,925	-0.28(-1.04%)
Apr 08, 2011	27.13	27.13	26.95	27.00	8,143	-0.06(-0.22%)
Apr 07, 2011	27.20	27.20	27.00	27.06	3,965	-0.09(-0.33%)
Apr 06, 2011	27.22	27.22	27.07	27.15	43,003	+0.09(+0.33%)
Apr 05, 2011	27.11	27.22	27.06	27.06	21,069	-0.18(-0.66%)
Apr 04, 2011	27.16	27.24	27.11	27.24	17,347	+0.33(+1.23%)

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.