Ishares MSCI Emerging Markets ETF (TSX: XEM )

35.07 CAD -0.92 (-2.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 35.48 35.99 35.48 35.99 5,609 -0.09(-0.25%)
May 10, 2021 36.58 36.58 36.08 36.08 10,267 -0.83(-2.25%)
May 07, 2021 36.86 37.03 36.86 36.91 12,442 +0.39(+1.07%)
May 06, 2021 36.62 36.66 36.52 36.52 14,830 -0.11(-0.30%)
May 05, 2021 36.62 36.63 36.49 36.63 2,278 +0.13(+0.36%)
May 04, 2021 36.64 36.64 36.27 36.50 4,206 -0.27(-0.73%)
May 03, 2021 36.81 36.85 36.75 36.77 2,648 -0.02(-0.05%)
Apr 30, 2021 37.03 37.04 36.79 36.79 2,815 -0.55(-1.47%)
Apr 29, 2021 37.71 37.71 37.33 37.34 1,556 -0.34(-0.90%)
Apr 28, 2021 37.67 37.78 37.67 37.68 2,162 +0.01(+0.03%)
Apr 27, 2021 37.72 37.77 37.67 37.67 3,934 +0.02(+0.05%)
Apr 26, 2021 37.71 37.71 37.65 37.65 1,272 -0.22(-0.58%)
Apr 23, 2021 37.65 37.87 37.65 37.87 4,965 +0.44(+1.18%)
Apr 22, 2021 37.62 37.62 37.41 37.43 4,939 -0.06(-0.16%)
Apr 21, 2021 37.41 37.49 37.41 37.49 992 -0.05(-0.13%)
Apr 20, 2021 37.50 37.63 37.49 37.54 2,100 -0.13(-0.35%)
Apr 19, 2021 37.64 37.67 37.61 37.67 3,614 -0.13(-0.34%)
Apr 16, 2021 37.67 37.80 37.67 37.80 1,507 +0.06(+0.16%)
Apr 15, 2021 37.62 37.81 37.60 37.74 3,741 +0.38(+1.02%)
Apr 14, 2021 37.63 37.63 37.36 37.36 1,987 +0.10(+0.27%)
Apr 13, 2021 37.17 37.38 37.17 37.26 5,486 +0.09(+0.24%)
Apr 12, 2021 37.08 37.17 37.01 37.17 5,332 -0.07(-0.19%)
Apr 09, 2021 37.34 37.34 37.21 37.24 7,504 -0.51(-1.35%)
Apr 08, 2021 37.88 37.88 37.75 37.75 4,527 +0.18(+0.48%)
Apr 07, 2021 37.56 37.58 37.47 37.57 2,325 -0.48(-1.26%)
Apr 06, 2021 37.87 38.05 37.87 38.05 2,425 +0.40(+1.06%)
Apr 05, 2021 37.75 37.75 37.55 37.65 5,374 +0.09(+0.24%)
Apr 01, 2021 37.56 37.56 37.56 0 +0.21(+0.56%)
Mar 31, 2021 37.13 37.35 37.13 37.35 6,161 +0.09(+0.24%)
Mar 30, 2021 37.10 37.30 37.06 37.26 13,741 +0.25(+0.68%)
Mar 29, 2021 36.98 37.06 36.93 37.01 5,386 +0.17(+0.46%)
Mar 26, 2021 36.62 36.84 36.60 36.84 5,459 +0.44(+1.21%)
Mar 25, 2021 36.30 36.40 36.21 36.40 2,488 +0.25(+0.69%)
Mar 24, 2021 36.80 36.80 36.15 36.15 7,212 -0.84(-2.27%)
Mar 23, 2021 37.23 37.23 36.99 36.99 1,815 -0.54(-1.44%)
Mar 22, 2021 37.34 37.55 37.34 37.53 4,199 +0.07(+0.19%)
Mar 19, 2021 37.25 37.50 37.21 37.46 8,069 +0.28(+0.75%)
Mar 18, 2021 37.34 37.34 37.18 37.18 10,217 -0.47(-1.25%)
Mar 17, 2021 37.27 37.70 37.15 37.65 17,769 +0.07(+0.19%)
Mar 16, 2021 37.65 37.70 37.50 37.58 2,538 +0.12(+0.32%)
Mar 15, 2021 37.26 37.48 37.26 37.46 1,537 +0.12(+0.32%)
Mar 12, 2021 37.51 37.51 37.27 37.34 2,011 -0.83(-2.17%)
Mar 11, 2021 38.14 38.29 38.14 38.17 6,113 +0.78(+2.09%)
Mar 10, 2021 37.59 37.59 37.30 37.39 4,665 -0.24(-0.64%)
Mar 09, 2021 37.29 37.78 37.29 37.63 6,243 +0.75(+2.03%)
Mar 08, 2021 37.00 37.12 36.81 36.88 19,841 -0.99(-2.61%)
Mar 05, 2021 38.00 38.00 37.57 37.87 7,361 +0.40(+1.07%)
Mar 04, 2021 38.13 38.14 37.41 37.47 12,104 -0.83(-2.17%)
Mar 03, 2021 38.68 38.68 38.30 38.30 4,150 +0.01(+0.03%)
Mar 02, 2021 38.55 38.55 38.28 38.29 8,963 -0.52(-1.34%)
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.