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 (%)
May 29, 2020	28.57	28.92	28.57	28.88	2,657	+0.32(+1.12%)
May 28, 2020	28.56	28.77	28.56	28.56	4,772	+0.02(+0.07%)
May 27, 2020	28.65	28.65	28.40	28.54	5,576	-0.05(-0.17%)
May 26, 2020	28.95	28.99	28.55	28.59	10,475	-0.39(-1.35%)
May 25, 2020	28.50	28.98	28.50	28.98	1,709	+0.68(+2.40%)
May 22, 2020	28.47	28.48	28.30	28.30	4,077	-0.46(-1.60%)
May 21, 2020	28.82	28.86	28.76	28.76	7,438	-0.27(-0.93%)
May 20, 2020	29.24	29.24	29.03	29.03	10,082	+0.19(+0.66%)
May 19, 2020	28.81	28.97	28.81	28.84	4,875	+0.58(+2.05%)
May 15, 2020		28.26	28.26	28.26	0	-0.15(-0.53%)
May 14, 2020	28.05	28.41	28.05	28.41	2,544	-0.11(-0.39%)
May 13, 2020	28.74	28.74	28.40	28.52	1,010	-0.23(-0.80%)
May 12, 2020	28.66	28.93	28.66	28.75	997	+0.21(+0.74%)
May 11, 2020	28.48	28.65	28.48	28.54	3,829	+0.02(+0.07%)
May 08, 2020	28.40	28.52	28.40	28.52	4,218	+0.48(+1.71%)
May 07, 2020	28.15	28.15	28.04	28.04	1,094	-0.18(-0.64%)
May 06, 2020	28.23	28.23	28.22	28.22	1,252	+0.05(+0.18%)
May 05, 2020	28.17	28.18	28.04	28.17	20,260	+0.30(+1.08%)
May 04, 2020	27.67	27.87	27.67	27.87	4,456	+0.17(+0.61%)

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.