iShares MSCI Emerging Markets ETF (XEM.TO)
33.35
0.00 (0.00%)
CAD |
TSX |
Nov 14, 16:00
XEM.TO Price: 33.35 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 33.31 | 33.43 | 33.31 | 33.35 | 7351.00 |
| Nov 13, 2024 | 33.53 | 33.53 | 33.35 | 33.35 | 2995.00 |
| Nov 12, 2024 | 33.60 | 33.60 | 33.41 | 33.50 | 1696.00 |
| Nov 11, 2024 | 34.28 | 34.28 | 34.05 | 34.05 | 2208.00 |
| Nov 08, 2024 | 34.59 | 34.59 | 34.26 | 34.30 | 456.00 |
| Nov 07, 2024 | 34.82 | 35.04 | 34.82 | 35.04 | 1803.00 |
| Nov 06, 2024 | 34.21 | 34.46 | 34.21 | 34.44 | 2090.00 |
| Nov 05, 2024 | 34.59 | 34.68 | 34.59 | 34.67 | 3306.00 |
| Nov 04, 2024 | 34.47 | 34.47 | 34.31 | 34.31 | 2097.00 |
| Nov 01, 2024 | 34.35 | 34.48 | 34.30 | 34.33 | 1345.00 |
| Oct 31, 2024 | 34.00 | 34.12 | 33.99 | 34.11 | 58535.00 |
| Oct 30, 2024 | 34.43 | 34.48 | 34.34 | 34.34 | 95165.00 |
| Oct 29, 2024 | 34.71 | 34.79 | 34.71 | 34.79 | 591.00 |
| Oct 28, 2024 | 34.65 | 34.76 | 34.65 | 34.73 | 2464.00 |
| Oct 25, 2024 | 34.62 | 34.64 | 34.58 | 34.58 | 2702.00 |
| Oct 24, 2024 | 34.55 | 34.55 | 34.52 | 34.52 | 400.00 |
| Oct 23, 2024 | 34.61 | 34.75 | 34.50 | 34.57 | 52251.00 |
| Oct 22, 2024 | 34.60 | 34.74 | 34.60 | 34.70 | 1434.00 |
| Oct 21, 2024 | 34.75 | 34.85 | 34.75 | 34.80 | 1359.00 |
| Oct 18, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 1257.00 |
| Oct 17, 2024 | 34.54 | 34.68 | 34.54 | 34.57 | 1903.00 |
| Oct 16, 2024 | 34.59 | 34.64 | 34.51 | 34.51 | 2100.00 |
| Oct 15, 2024 | 34.91 | 34.91 | 34.38 | 34.38 | 42470.00 |
| Oct 11, 2024 | 34.78 | 35.22 | 34.78 | 35.19 | 1438.00 |
| Oct 10, 2024 | 34.95 | 34.95 | 34.77 | 34.91 | 2384.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.75
Minimum
Mar 23 2020
40.88
Maximum
Feb 17 2021
31.90
Average
31.42
Median
Dec 04 2019