Daily Courier: Single Column

Ishares MSCI Emerging Markets ETF (TSX: XEM )

33.40 -0.10 (-0.30%)
Streaming Delayed Price Updated: 10:20 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 33.60 33.60 33.41 33.50 1,696 -0.55(-1.62%)
Nov 11, 2024 34.28 34.28 34.05 34.05 2,208 -0.25(-0.73%)
Nov 08, 2024 34.59 34.59 34.26 34.30 456 -0.74(-2.11%)
Nov 07, 2024 34.82 35.04 34.82 35.04 1,803 +0.60(+1.74%)
Nov 06, 2024 34.21 34.46 34.21 34.44 2,090 -0.23(-0.66%)
Nov 05, 2024 34.59 34.68 34.59 34.67 3,306 +0.36(+1.05%)
Nov 04, 2024 34.47 34.47 34.31 34.31 2,097 -0.02(-0.06%)
Nov 01, 2024 34.35 34.48 34.30 34.33 1,345 +0.22(+0.64%)
Oct 31, 2024 34.00 34.12 33.99 34.11 58,535 -0.23(-0.67%)
Oct 30, 2024 34.43 34.48 34.34 34.34 95,165 -0.45(-1.29%)
Oct 29, 2024 34.71 34.79 34.71 34.79 591 +0.06(+0.17%)
Oct 28, 2024 34.65 34.76 34.65 34.73 2,464 +0.15(+0.43%)
Oct 25, 2024 34.62 34.64 34.58 34.58 2,702 +0.06(+0.17%)
Oct 24, 2024 34.55 34.55 34.52 34.52 400 -0.05(-0.14%)
Oct 23, 2024 34.61 34.75 34.50 34.57 52,251 -0.13(-0.37%)
Oct 22, 2024 34.60 34.74 34.60 34.70 1,434 -0.10(-0.29%)
Oct 21, 2024 34.75 34.85 34.75 34.80 1,359 -0.22(-0.63%)
Oct 18, 2024 35.02 35.02 35.02 35.02 1,257 +0.45(+1.30%)
Oct 17, 2024 34.54 34.68 34.54 34.57 1,903 +0.06(+0.17%)
Oct 16, 2024 34.59 34.64 34.51 34.51 2,100 +0.13(+0.38%)
Oct 15, 2024 34.91 34.91 34.38 34.38 42,470 -0.81(-2.30%)
Oct 11, 2024 35.19 0 +0.28(+0.80%)
Oct 10, 2024 34.95 34.95 34.77 34.91 2,384 +0.08(+0.23%)
Oct 09, 2024 34.41 34.85 34.41 34.83 4,715 +0.02(+0.06%)
Oct 08, 2024 34.81 34.89 34.66 34.81 6,982 -0.74(-2.08%)
Oct 07, 2024 35.48 35.55 35.34 35.55 2,854 +0.43(+1.22%)
Oct 04, 2024 35.14 35.16 35.03 35.12 957 +0.28(+0.80%)
Oct 03, 2024 34.72 34.84 34.67 34.84 2,322 -0.23(-0.66%)
Oct 02, 2024 34.99 35.07 34.84 35.07 105,569 +0.68(+1.98%)
Oct 01, 2024 34.22 34.39 34.17 34.39 3,761 +0.18(+0.53%)
Sep 30, 2024 34.28 34.32 34.20 34.21 3,807 -0.56(-1.61%)
Sep 27, 2024 34.84 34.92 34.76 34.77 5,391 +0.03(+0.09%)
Sep 26, 2024 34.77 34.81 34.67 34.74 4,467 +1.21(+3.61%)
Sep 25, 2024 33.59 33.59 33.53 33.53 251 -0.25(-0.74%)
Sep 24, 2024 33.56 33.83 33.54 33.78 111,514 +0.96(+2.93%)
Sep 23, 2024 32.85 32.86 32.82 32.82 709 +0.09(+0.27%)
Sep 20, 2024 32.76 32.76 32.73 32.73 7,400 +0.05(+0.15%)
Sep 19, 2024 32.67 32.68 32.67 32.68 422 +0.42(+1.30%)
Sep 18, 2024 32.20 32.26 32.20 32.26 1,009 -0.02(-0.06%)
Sep 17, 2024 32.36 32.36 32.28 32.28 10,339 +0.08(+0.25%)
Sep 16, 2024 32.22 32.24 32.15 32.20 53,150 +0.08(+0.25%)
Sep 13, 2024 32.12 32.12 32.12 32.12 236 +0.18(+0.56%)
Sep 12, 2024 31.75 31.94 31.75 31.94 1,100 +0.56(+1.78%)
Sep 11, 2024 31.29 31.38 31.29 31.38 1,365 -0.13(-0.41%)
Sep 10, 2024 31.48 31.51 31.42 31.51 595 +0.00(+0.00%)
Sep 09, 2024 31.46 31.51 31.46 31.51 1,096 +0.14(+0.45%)
Sep 06, 2024 31.43 31.43 31.37 31.37 19,580 -0.34(-1.07%)
Sep 04, 2024 31.71 31.71 137 -0.09(-0.28%)
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.