Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares MSCI Emerging Markets ex China Index ETF (XEMC)
iShares MSCI Emerging Markets ex China Index ETF (XEMC) Historical

XEMC iShares MSCI Emerging Markets ex China Index ETF

48.73

0.00 (0.00%)

Last Updated: 14:31:16

Delayed by 15 minutes

XEMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	48.73	-0.15	-0.31%	48.81	48.81	48.73	600
Jul 22 2024	48.88	0.28	0.58%	48.80	48.94	48.80	1,100
Jul 19 2024	48.60	-0.50	-1.02%	48.76	48.81	48.60	7,903
Jul 18 2024	49.10	-0.37	-0.75%	49.30	49.30	49.04	1,801
Jul 17 2024	49.47	-0.80	-1.59%	49.66	49.66	49.47	2,039
Jul 16 2024	50.27	0.42	0.84%	50.13	50.27	50.11	619
Jul 15 2024	49.85	-0.29	-0.58%	50.00	50.08	49.85	4,500
Jul 12 2024	50.14	0.12	0.24%	50.05	50.21	50.05	200,928
Jul 11 2024	50.02	0.09	0.18%	50.00	50.04	49.99	704
Jul 10 2024	49.93	0.39	0.79%	49.93	49.93	49.93	1
Jul 09 2024	49.54	0.02	0.04%	49.54	49.54	49.54	317
Jul 08 2024	49.52	0.25	0.51%	49.49	49.52	49.49	201
Jul 05 2024	49.27	0.62	1.27%	49.13	49.30	49.08	1,897
Jul 04 2024	48.65	-0.07	-0.14%	48.65	48.65	48.65	63
Jul 03 2024	48.72	0.48	1.00%	48.63	48.72	48.63	115
Jul 02 2024	48.24	0.08	0.17%	48.15	48.24	48.13	2,100
Jun 28 2024	48.16	0.10	0.21%	48.33	48.33	48.16	278
Jun 27 2024	48.06	0.38	0.80%	48.06	48.10	48.06	1,219
Jun 26 2024	47.68	0.03	0.06%	47.56	47.70	47.56	302
Jun 25 2024	47.65	-0.26	-0.54%	47.67	47.67	47.65	100
Jun 24 2024	47.91	-0.28	-0.58%	48.30	48.30	47.91	2,126
Jun 21 2024	48.19	-0.05	-0.10%	48.26	48.34	48.19	3,381
Jun 20 2024	48.24	-0.21	-0.43%	48.35	48.36	48.14	6,616
Jun 19 2024	48.45	0.05	0.10%	48.53	48.53	48.45	300
Jun 18 2024	48.40	0.49	1.02%	48.36	48.44	48.32	3,550
Jun 17 2024	47.91	0.29	0.61%	47.77	47.91	47.77	2,206
Jun 14 2024	47.62	0.11	0.23%	47.58	47.63	47.58	200
Jun 13 2024	47.51	-0.09	-0.19%	47.40	47.53	47.40	3,107
Jun 12 2024	47.60	0.47	1.00%	47.58	47.60	47.58	603
Jun 11 2024	47.13	-0.20	-0.42%	46.96	47.13	46.96	5,054
Jun 10 2024	47.33	0.35	0.74%	46.84	47.33	46.84	2,355
Jun 07 2024	46.98	-0.07	-0.15%	47.18	47.18	46.98	500
Jun 06 2024	47.05	0.27	0.58%	47.02	47.10	46.98	400
Jun 05 2024	46.78	0.98	2.14%	46.78	46.78	46.78	0
Jun 04 2024	45.80	-0.91	-1.95%	45.73	45.80	45.71	1,223
Jun 03 2024	46.71	0.70	1.52%	46.73	46.73	46.63	3,500
May 31 2024	46.01	-0.50	-1.08%	46.01	46.01	46.01	0
May 30 2024	46.51	-0.34	-0.73%	46.47	46.51	46.47	358
May 29 2024	46.85	-0.52	-1.10%	47.08	47.08	46.85	321
May 28 2024	47.37	-0.16	-0.34%	47.37	47.37	47.37	0
May 27 2024	47.53	0.00	0.00%	47.53	47.53	47.53	2
May 24 2024	47.53	-0.05	-0.11%	47.55	47.55	47.53	201
May 23 2024	47.58	0.05	0.11%	47.63	47.63	47.58	193
May 22 2024	47.53	0.04	0.08%	47.50	47.53	47.50	3,200
May 21 2024	47.49	-0.04	-0.08%	47.49	47.49	47.49	120
May 17 2024	47.53	0.11	0.23%	47.49	47.54	47.49	500
May 16 2024	47.42	-0.09	-0.19%	47.46	47.50	47.42	300
May 15 2024	47.51	0.35	0.74%	47.51	47.51	47.51	18
May 14 2024	47.16	0.32	0.68%	47.00	47.16	47.00	300
May 13 2024	46.84	0.12	0.26%	46.88	46.88	46.84	686
May 10 2024	46.72	0.04	0.09%	46.77	46.77	46.72	800
May 09 2024	46.68	-0.35	-0.74%	46.67	46.68	46.67	467
May 08 2024	47.03	0.12	0.26%	46.94	47.04	46.94	1,700
May 07 2024	46.91	0.02	0.04%	46.99	46.99	46.80	635
May 06 2024	46.89	0.01	0.02%	46.77	46.89	46.76	707
May 03 2024	46.88	0.41	0.88%	46.77	46.89	46.63	1,411
May 02 2024	46.47	0.30	0.65%	46.44	46.56	46.44	700
May 01 2024	46.17	-0.03	-0.06%	46.05	46.42	46.05	2,523
Apr 30 2024	46.20	-0.13	-0.28%	46.40	46.42	46.20	694
Apr 29 2024	46.33	0.81	1.78%	46.12	46.33	46.12	1,242
Apr 26 2024	45.52	0.00	0.00%	45.52	45.52	45.52	0
Apr 25 2024	45.52	-0.08	-0.18%	45.31	45.54	45.31	305

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