iShares MSCI Emerging Markets Index ETF (XEM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.32

+0.12

(+0.40%)

At close: 03:55PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	30.31	30.39	30.31	30.32	30.32	2,200
Apr 17, 2024	30.49	30.49	30.21	30.21	30.21	2,800
Apr 16, 2024	30.40	30.43	30.31	30.36	30.36	1,500
Apr 15, 2024	30.87	30.87	30.66	30.66	30.66	1,200
Apr 12, 2024	31.05	31.05	30.79	30.79	30.79	1,600
Apr 11, 2024	31.21	31.36	31.21	31.34	31.34	87,700
Apr 10, 2024	31.17	31.17	31.06	31.13	31.13	900
Apr 09, 2024	31.29	31.30	31.27	31.28	31.28	16,300
Apr 08, 2024	31.06	31.17	31.06	31.11	31.11	1,800
Apr 05, 2024	30.96	30.96	30.91	30.96	30.96	900
Apr 04, 2024	31.08	31.13	30.87	30.87	30.87	1,400
Apr 03, 2024	30.82	30.91	30.82	30.88	30.88	1,000
Apr 02, 2024	30.92	30.97	30.91	30.91	30.91	900
Apr 01, 2024	30.84	31.03	30.84	30.84	30.84	7,200
Mar 28, 2024	30.69	30.77	30.69	30.77	30.77	1,000
Mar 27, 2024	30.59	30.65	30.59	30.64	30.64	10,100
Mar 26, 2024	30.67	30.67	30.67	30.67	30.67	-
Mar 25, 2024	30.67	30.68	30.67	30.68	30.68	1,000
Mar 22, 2024	30.63	30.70	30.63	30.67	30.67	2,000
Mar 21, 2024	30.86	30.86	30.75	30.75	30.75	2,400
Mar 20, 2024	30.50	30.61	30.50	30.61	30.61	3,900
Mar 19, 2024	30.39	30.47	30.37	30.43	30.43	9,200
Mar 18, 2024	30.58	30.65	30.52	30.52	30.52	3,400
Mar 15, 2024	30.50	30.52	30.46	30.49	30.49	5,200
Mar 14, 2024	30.68	30.68	30.63	30.65	30.65	500
Mar 13, 2024	30.75	30.75	30.63	30.65	30.65	3,700
Mar 12, 2024	30.79	30.82	30.79	30.81	30.81	2,800
Mar 11, 2024	30.47	30.56	30.47	30.51	30.51	4,900
Mar 08, 2024	30.51	30.53	30.43	30.43	30.43	1,600
Mar 07, 2024	30.33	30.38	30.30	30.37	30.37	1,500
Mar 06, 2024	30.40	30.40	30.30	30.30	30.30	2,600
Mar 05, 2024	30.10	30.16	30.00	30.00	30.00	13,100
Mar 04, 2024	30.35	30.35	30.30	30.31	30.31	5,700
Mar 01, 2024	30.15	30.34	30.15	30.30	30.30	4,900
Feb 29, 2024	30.11	30.11	29.94	30.02	30.02	2,700
Feb 28, 2024	30.06	30.06	29.93	29.95	29.95	2,500
Feb 27, 2024	30.27	30.30	30.23	30.25	30.25	7,300
Feb 26, 2024	30.16	30.22	30.13	30.15	30.15	1,100
Feb 23, 2024	30.24	30.29	30.22	30.25	30.25	109,400
Feb 22, 2024	30.22	30.25	30.22	30.25	30.25	700
Feb 21, 2024	30.05	30.05	29.92	29.94	29.94	2,400
Feb 20, 2024	30.05	30.05	29.92	29.97	29.97	6,400
Feb 16, 2024	29.83	29.91	29.82	29.83	29.83	18,000
Feb 15, 2024	29.69	29.69	29.69	29.69	29.69	-
Feb 14, 2024	29.60	29.71	29.60	29.69	29.69	1,200
Feb 13, 2024	29.45	29.50	29.22	29.29	29.29	1,900
Feb 12, 2024	29.51	29.75	29.51	29.61	29.61	79,600
Feb 09, 2024	29.18	29.44	29.18	29.42	29.42	1,900
Feb 08, 2024	29.24	29.27	29.24	29.27	29.27	800
Feb 07, 2024	29.37	29.50	29.37	29.44	29.44	800
Feb 06, 2024	29.28	29.50	29.28	29.50	29.50	9,800
Feb 05, 2024	28.79	28.97	28.79	28.91	28.91	10,800
Feb 02, 2024	28.64	28.74	28.62	28.72	28.72	3,100
Feb 01, 2024	28.64	28.65	28.58	28.65	28.65	400
Jan 31, 2024	28.50	28.56	28.43	28.48	28.48	1,000
Jan 30, 2024	28.53	28.55	28.50	28.55	28.55	26,100
Jan 29, 2024	28.90	28.90	28.76	28.79	28.79	16,800
Jan 26, 2024	28.77	28.94	28.77	28.88	28.88	6,300
Jan 25, 2024	28.96	28.96	28.90	28.92	28.92	3,000
Jan 24, 2024	28.98	29.02	28.95	29.01	29.01	40,100
Jan 23, 2024	28.46	28.57	28.46	28.54	28.54	2,500
Jan 22, 2024	28.22	28.29	28.22	28.29	28.29	3,300
Jan 19, 2024	28.32	28.51	28.32	28.47	28.47	7,400
Jan 18, 2024	28.29	28.34	28.27	28.34	28.34	4,600
Jan 17, 2024	27.96	28.15	27.96	28.15	28.15	15,900
Jan 16, 2024	28.67	28.67	28.48	28.49	28.49	4,900
Jan 15, 2024	29.03	29.13	28.98	28.98	28.98	4,900
Jan 12, 2024	29.01	29.08	29.01	29.04	29.04	4,300
Jan 11, 2024	28.90	28.90	28.86	28.86	28.86	400
Jan 10, 2024	28.74	28.75	28.72	28.73	28.73	19,600
Jan 09, 2024	28.87	28.87	28.87	28.87	28.87	900
Jan 08, 2024	28.92	29.16	28.92	29.16	29.16	9,800
Jan 05, 2024	29.16	29.16	29.07	29.09	29.09	3,500
Jan 04, 2024	29.03	29.18	29.03	29.06	29.06	6,700
Jan 03, 2024	28.99	29.23	28.99	29.18	29.18	8,000
Jan 02, 2024	29.36	29.36	29.24	29.24	29.24	4,400
Dec 29, 2023	29.45	29.46	29.31	29.46	29.46	2,000
Dec 28, 2023	29.46	29.46	29.38	29.39	29.39	3,000
Dec 28, 2023	0.52 Dividend
Dec 27, 2023	29.56	29.65	29.56	29.65	29.13	5,200
Dec 22, 2023	29.23	29.38	29.23	29.35	28.84	6,400
Dec 21, 2023	29.50	29.51	29.48	29.51	28.99	7,800
Dec 20, 2023	29.43	29.45	29.18	29.20	28.69	11,000
Dec 19, 2023	29.70	29.78	29.70	29.75	29.23	20,000
Dec 18, 2023	29.50	29.61	29.50	29.61	29.09	1,300
Dec 15, 2023	29.82	29.82	29.59	29.60	29.08	3,000
Dec 14, 2023	29.68	29.86	29.68	29.84	29.32	4,700
Dec 13, 2023	29.28	29.56	29.19	29.56	29.04	11,600
Dec 12, 2023	29.41	29.49	29.37	29.49	28.97	600
Dec 11, 2023	29.21	29.47	29.21	29.45	28.93	9,100
Dec 08, 2023	29.31	29.31	29.31	29.31	28.80	600
Dec 07, 2023	29.45	29.47	29.44	29.46	28.94	3,800
Dec 06, 2023	29.45	29.45	29.33	29.34	28.83	12,300
Dec 05, 2023	29.25	29.35	29.25	29.35	28.84	4,900
Dec 04, 2023	29.60	29.60	29.40	29.40	28.88	3,100
Dec 01, 2023	29.57	29.65	29.57	29.65	29.13	500
Nov 30, 2023	29.80	29.80	29.65	29.68	29.16	2,200
Nov 29, 2023	29.76	29.76	29.76	29.76	29.24	600
Nov 28, 2023	29.80	29.81	29.80	29.81	29.29	1,200
Nov 27, 2023	29.65	29.71	29.65	29.68	29.16	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7253-0.0011(-0.15%)

CRUDE OIL83.87+1.14(+1.38%)

Bitcoin CAD85,384.23+1,195.98(+1.42%)

iShares MSCI Emerging Markets Index ETF (XEM.TO)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7253
-0.0011(-0.15%)

CRUDE OIL
83.87
+1.14(+1.38%)

Bitcoin CAD
85,384.23
+1,195.98(+1.42%)