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 (%)
Apr 28, 2017	30.53	30.64	30.53	30.62	21,842	+0.17(+0.56%)
Apr 27, 2017	30.55	30.56	30.45	30.45	19,263	-0.04(-0.13%)
Apr 26, 2017	30.55	30.57	30.48	30.49	25,478	-0.03(-0.10%)
Apr 25, 2017	30.57	30.65	30.52	30.52	23,039	+0.40(+1.33%)
Apr 24, 2017	30.06	30.13	30.01	30.12	12,946	+0.41(+1.38%)
Apr 21, 2017	29.71	29.71	29.67	29.71	21,149	+0.11(+0.37%)
Apr 20, 2017	29.57	29.61	29.55	29.60	8,078	+0.34(+1.16%)
Apr 19, 2017	29.44	29.44	29.25	29.26	14,354	+0.02(+0.07%)
Apr 18, 2017	29.27	29.36	29.22	29.24	5,277	-0.14(-0.48%)
Apr 17, 2017	29.26	29.38	29.24	29.38	3,836	+0.11(+0.38%)
Apr 13, 2017	29.15	29.28	29.15	29.27	3,587	+0.10(+0.34%)
Apr 12, 2017	29.22	29.22	29.09	29.17	2,440	-0.01(-0.03%)
Apr 11, 2017	29.26	29.26	29.05	29.18	38,567	-0.06(-0.21%)
Apr 10, 2017	29.30	29.30	29.24	29.24	36,774	-0.31(-1.05%)
Apr 07, 2017	29.47	29.63	29.47	29.55	7,969	+0.01(+0.03%)
Apr 06, 2017	29.69	29.69	29.52	29.54	5,458	-0.16(-0.54%)
Apr 05, 2017	29.85	29.88	29.70	29.70	17,320	-0.05(-0.17%)
Apr 04, 2017	29.77	29.77	29.73	29.75	1,946	+0.14(+0.47%)

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.