Ishares MSCI Emerging Markets ETF (TSX: XEM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	33.53	33.53	33.35	33.35	2,995	-0.15(-0.45%)
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.