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 (%)
Jul 29, 2011	25.18	25.44	25.18	25.38	15,938	+0.20(+0.79%)
Jul 28, 2011	25.21	25.30	25.15	25.18	9,080	+0.05(+0.20%)
Jul 27, 2011	25.28	25.28	25.11	25.13	80,480	-0.27(-1.06%)
Jul 26, 2011	25.46	25.50	25.40	25.40	10,446	+0.02(+0.08%)
Jul 25, 2011	25.33	25.46	25.30	25.38	16,243	-0.18(-0.70%)
Jul 22, 2011	25.56	25.63	25.55	25.56	11,792	+0.13(+0.51%)
Jul 21, 2011	25.16	25.47	25.16	25.43	55,863	+0.37(+1.48%)
Jul 20, 2011	25.20	25.20	25.06	25.06	15,175	-0.06(-0.24%)
Jul 19, 2011	24.96	25.14	24.93	25.12	11,981	+0.13(+0.52%)
Jul 18, 2011	25.05	25.05	24.89	24.99	10,850	-0.08(-0.32%)
Jul 15, 2011	25.34	25.34	25.07	25.07	5,381	-0.09(-0.36%)
Jul 14, 2011	25.46	25.46	25.13	25.16	29,217	-0.20(-0.79%)
Jul 13, 2011	25.30	25.57	25.30	25.36	68,533	+0.19(+0.75%)
Jul 12, 2011	25.29	25.35	25.17	25.17	23,985	-0.32(-1.26%)
Jul 11, 2011	25.74	25.74	25.47	25.49	14,450	-0.54(-2.07%)
Jul 08, 2011	26.08	26.11	25.88	26.03	58,170	-0.21(-0.80%)
Jul 07, 2011	26.20	26.34	26.20	26.24	8,212	+0.22(+0.85%)
Jul 06, 2011	26.16	26.16	26.00	26.02	22,571	-0.19(-0.72%)
Jul 05, 2011	26.23	26.23	26.10	26.21	10,552	-0.08(-0.30%)

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.