Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares MSCI Emerging Markets Index ETF (XEM)
iShares MSCI Emerging Markets Index ETF (XEM) Historical

XEM iShares MSCI Emerging Markets Index ETF

32.72

-0.24 (-0.73%)

Jul 18 2024 - Closed

Delayed by 15 minutes

XEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	32.72	-0.24	-0.73%	32.91	32.91	32.71	507
Jul 17 2024	32.96	-0.47	-1.41%	33.00	33.00	32.95	51,932
Jul 16 2024	33.43	0.16	0.48%	33.34	33.43	33.34	752
Jul 15 2024	33.27	-0.23	-0.69%	33.34	33.34	33.27	508
Jul 12 2024	33.50	0.13	0.39%	33.45	33.59	33.45	1,057
Jul 11 2024	33.37	0.23	0.69%	33.38	33.48	33.36	604
Jul 10 2024	33.14	0.14	0.42%	33.06	33.14	33.02	706
Jul 09 2024	33.00	0.12	0.36%	32.94	33.00	32.92	1,017
Jul 08 2024	32.88	0.02	0.06%	32.90	32.90	32.88	374
Jul 05 2024	32.86	0.16	0.49%	32.79	32.86	32.68	46,203
Jul 04 2024	32.70	0.10	0.31%	32.67	32.71	32.54	8,170
Jul 03 2024	32.60	0.27	0.84%	32.41	32.69	32.41	20,039
Jul 02 2024	32.33	0.13	0.40%	32.17	32.33	32.17	1,527
Jun 28 2024	32.20	0.06	0.19%	32.20	32.20	32.20	200
Jun 27 2024	32.14	-0.01	-0.03%	32.26	32.26	32.14	320
Jun 26 2024	32.15	0.06	0.19%	32.09	32.15	32.09	5,230
Jun 25 2024	32.09	-0.28	-0.86%	32.15	32.15	32.05	6,801
Jun 24 2024	32.37	-0.08	-0.25%	32.42	32.51	32.37	878
Jun 21 2024	32.45	-0.10	-0.31%	32.48	32.56	32.45	5,900
Jun 20 2024	32.55	-0.22	-0.67%	32.75	32.75	32.51	31,188
Jun 19 2024	32.77	0.10	0.31%	32.74	32.87	32.74	10,365
Jun 18 2024	32.67	0.30	0.93%	32.50	32.70	32.50	9,685
Jun 17 2024	32.37	0.16	0.50%	32.22	32.41	32.22	12,411
Jun 14 2024	32.21	0.00	0.00%	32.20	32.23	32.13	5,483
Jun 13 2024	32.21	-0.02	-0.06%	32.32	32.32	32.11	82,159
Jun 12 2024	32.23	0.28	0.88%	32.19	32.30	32.19	1,775
Jun 11 2024	31.95	-0.17	-0.53%	31.89	31.96	31.88	1,184
Jun 10 2024	32.12	0.19	0.60%	32.04	32.16	32.04	4,245
Jun 07 2024	31.93	-0.18	-0.56%	32.09	32.09	31.93	1,070
Jun 06 2024	32.11	0.14	0.44%	32.09	32.11	32.09	788
Jun 05 2024	31.97	0.54	1.72%	31.91	31.97	31.89	1,980
Jun 04 2024	31.43	-0.38	-1.19%	31.47	31.48	31.31	3,795
Jun 03 2024	31.81	0.38	1.21%	31.80	31.81	31.70	2,712
May 31 2024	31.43	-0.44	-1.38%	31.29	31.43	31.29	5,967
May 30 2024	31.87	-0.19	-0.59%	31.82	31.91	31.82	1,673
May 29 2024	32.06	-0.28	-0.87%	31.97	32.06	31.97	4,946
May 28 2024	32.34	-0.03	-0.09%	32.41	32.41	32.34	2,147
May 27 2024	32.37	-0.08	-0.25%	32.64	32.64	32.37	2,378
May 24 2024	32.45	-0.09	-0.28%	32.45	32.49	32.42	728
May 23 2024	32.54	-0.11	-0.34%	32.73	32.73	32.54	3,300
May 22 2024	32.65	-0.01	-0.03%	32.67	32.67	32.62	883
May 21 2024	32.66	-0.24	-0.73%	32.76	32.76	32.63	12,109
May 17 2024	32.90	0.11	0.34%	32.81	32.92	32.81	2,484
May 16 2024	32.79	0.11	0.34%	32.73	32.82	32.73	573
May 15 2024	32.68	0.24	0.74%	32.58	32.68	32.58	3,205
May 14 2024	32.44	0.13	0.40%	32.35	32.44	32.35	1,825
May 13 2024	32.31	0.25	0.78%	32.28	32.38	32.28	3,230
May 10 2024	32.06	0.04	0.12%	32.13	32.13	32.06	7,179
May 09 2024	32.02	-0.03	-0.09%	32.02	32.02	32.02	313
May 08 2024	32.05	0.02	0.06%	32.03	32.05	31.97	1,460
May 07 2024	32.03	-0.03	-0.09%	32.03	32.03	32.02	2,070
May 06 2024	32.06	-0.01	-0.03%	32.09	32.09	32.02	4,291
May 03 2024	32.07	0.28	0.88%	31.86	32.07	31.83	5,867
May 02 2024	31.79	0.60	1.92%	31.46	31.82	31.44	1,306
May 01 2024	31.19	0.01	0.03%	31.19	31.19	31.19	0
Apr 30 2024	31.18	-0.16	-0.51%	31.29	31.29	31.18	1,131
Apr 29 2024	31.34	0.29	0.93%	31.23	31.34	31.20	4,753
Apr 26 2024	31.05	0.35	1.14%	30.98	31.05	30.98	1,339
Apr 25 2024	30.70	-0.02	-0.07%	30.48	30.70	30.48	800
Apr 24 2024	30.72	0.19	0.62%	30.75	30.75	30.69	10,301
Apr 23 2024	30.53	0.15	0.49%	30.53	30.53	30.52	50,719
Apr 22 2024	30.38	0.24	0.80%	30.23	30.38	30.23	1,744

iShares MSCI Emerging Ma...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions