iShares MSCI Emerging Markets Index ETF (XEM.TO)
51.40
-0.17
(-0.33%)
CAD |
TSX |
Aug 28, 16:00
XEM.TO Price : 51.40 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 51.71 | 51.78 | 51.40 | 51.40 | 2599.00 |
| Aug 27, 2026 | 51.60 | 51.62 | 51.39 | 51.57 | 3334.00 |
| Aug 26, 2026 | 51.48 | 51.53 | 51.36 | 51.36 | 5933.00 |
| Aug 25, 2026 | 50.93 | 51.15 | 50.85 | 51.20 | 53462.00 |
| Aug 24, 2026 | 50.61 | 50.63 | 50.16 | 50.63 | 18000.00 |
| Aug 21, 2026 | 50.98 | 51.11 | 50.87 | 51.11 | 53690.00 |
| Aug 20, 2026 | 50.32 | 50.50 | 50.32 | 50.55 | 9950.00 |
| Aug 19, 2026 | 50.66 | 50.66 | 50.16 | 50.38 | 5907.00 |
| Aug 18, 2026 | 50.39 | 50.39 | 50.03 | 50.03 | 37556.00 |
| Aug 17, 2026 | 51.42 | 51.55 | 51.42 | 51.45 | 6978.00 |
| Aug 14, 2026 | 51.12 | 51.12 | 50.87 | 50.87 | 1454.00 |
| Aug 13, 2026 | 50.95 | 51.36 | 50.95 | 51.12 | 8322.00 |
| Aug 12, 2026 | 51.00 | 51.08 | 50.88 | 51.08 | 37598.00 |
| Aug 11, 2026 | 50.41 | 50.41 | 50.12 | 50.14 | 6715.00 |
| Aug 10, 2026 | 50.14 | 50.26 | 49.99 | 50.26 | 14373.00 |
| Aug 07, 2026 | 50.59 | 50.59 | 50.03 | 50.37 | 53412.00 |
| Aug 06, 2026 | 49.84 | 50.54 | 49.84 | 50.14 | 22026.00 |
| Aug 05, 2026 | 51.00 | 51.21 | 50.74 | 50.75 | 71863.00 |
| Aug 04, 2026 | 50.37 | 51.20 | 50.37 | 51.20 | 107582.0 |
| Jul 31, 2026 | 50.16 | 50.22 | 49.18 | 49.57 | 127969.0 |
| Jul 30, 2026 | 48.26 | 49.00 | 48.26 | 49.01 | 39224.00 |
| Jul 29, 2026 | 48.05 | 48.42 | 47.23 | 47.23 | 65744.00 |
| Jul 28, 2026 | 48.26 | 48.61 | 47.98 | 48.49 | 60591.00 |
| Jul 27, 2026 | 49.95 | 49.95 | 48.91 | 49.48 | 18383.00 |
| Jul 24, 2026 | 49.98 | 49.98 | 49.17 | 49.17 | 89050.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median