Ishares MSCI Emerging Markets ETF (TSX: XEM )

37.36 CAD -0.02 (-0.05%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 37.54 37.54 37.37 37.38 14,286 -0.15(-0.40%)
Jun 14, 2021 37.48 37.59 37.48 37.53 2,426 +0.15(+0.40%)
Jun 11, 2021 37.44 37.49 37.38 37.38 1,741 -0.03(-0.08%)
Jun 10, 2021 37.30 37.42 37.30 37.41 3,876 +0.19(+0.51%)
Jun 09, 2021 37.12 37.22 37.12 37.22 2,011 +0.07(+0.19%)
Jun 08, 2021 37.25 37.25 37.15 37.15 2,947 -0.22(-0.59%)
Jun 07, 2021 37.42 37.42 37.24 37.37 2,704 -0.21(-0.56%)
Jun 04, 2021 37.47 37.59 37.47 37.58 1,366 +0.31(+0.83%)
Jun 03, 2021 37.32 37.32 37.27 37.27 3,189 -0.23(-0.61%)
Jun 02, 2021 37.47 37.57 37.47 37.50 4,267 -0.06(-0.16%)
Jun 01, 2021 37.52 37.62 37.33 37.56 8,576 +0.53(+1.43%)
May 31, 2021 36.71 37.05 36.70 37.03 10,850 +0.12(+0.33%)
May 28, 2021 36.74 36.91 36.74 36.91 1,169 +0.36(+0.98%)
May 27, 2021 36.62 36.62 36.55 36.55 7,636 -0.16(-0.44%)
May 26, 2021 36.60 36.73 36.60 36.71 4,379 +0.44(+1.21%)
May 25, 2021 36.35 36.35 36.27 36.27 3,680 +0.67(+1.88%)
May 21, 2021 35.60 35.60 35.60 0 -0.45(-1.25%)
May 20, 2021 35.99 36.05 35.97 36.05 5,652 +0.03(+0.08%)
May 19, 2021 35.59 36.02 35.59 36.02 5,851 +0.05(+0.14%)
May 18, 2021 35.73 36.08 35.73 35.97 9,496 +0.53(+1.50%)
May 17, 2021 35.41 35.47 35.33 35.44 3,118 -0.27(-0.76%)
May 14, 2021 35.37 35.71 35.37 35.71 4,959 +0.56(+1.59%)
May 13, 2021 35.32 35.33 35.13 35.15 3,980 +0.08(+0.23%)
May 12, 2021 35.44 35.44 35.07 35.07 7,116 -0.92(-2.56%)
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%)
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.