iShares MSCI Emerging Markets Index ETF (XEM.TO)
49.23
+0.20
(+0.41%)
CAD |
TSX |
Oct 21, 12:45
XEM.TO Price : 49.23 for Oct. 21, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | 48.52 | 49.13 | 48.50 | 49.03 | 42108.00 |
| Oct 19, 2026 | 49.50 | 49.51 | 49.17 | 49.42 | 12156.00 |
| Oct 16, 2026 | 49.66 | 49.66 | 48.83 | 49.15 | 68250.00 |
| Oct 15, 2026 | 49.37 | 49.95 | 49.20 | 49.92 | 145159.0 |
| Oct 14, 2026 | 50.99 | 51.10 | 50.45 | 50.48 | 58436.00 |
| Oct 13, 2026 | 51.30 | 51.69 | 51.22 | 51.54 | 150226.0 |
| Oct 09, 2026 | 52.12 | 52.58 | 52.12 | 52.45 | 18627.00 |
| Oct 08, 2026 | 52.13 | 52.15 | 51.48 | 51.76 | 126720.0 |
| Oct 07, 2026 | 52.72 | 53.00 | 52.62 | 52.88 | 86816.00 |
| Oct 06, 2026 | 53.82 | 53.84 | 53.45 | 53.46 | 18285.00 |
| Oct 05, 2026 | 53.77 | 54.00 | 53.73 | 53.94 | 83102.00 |
| Oct 02, 2026 | 52.87 | 53.14 | 52.87 | 53.09 | 147373.0 |
| Oct 01, 2026 | 52.33 | 52.49 | 51.99 | 52.35 | 43827.00 |
| Sep 30, 2026 | 52.43 | 52.43 | 52.20 | 52.33 | 19314.00 |
| Sep 29, 2026 | 52.45 | 52.66 | 52.39 | 52.65 | 28952.00 |
| Sep 28, 2026 | 52.30 | 52.57 | 51.98 | 52.45 | 86443.00 |
| Sep 25, 2026 | 52.69 | 52.97 | 52.60 | 52.95 | 61954.00 |
| Sep 24, 2026 | 52.37 | 52.59 | 52.21 | 52.36 | 62357.00 |
| Sep 23, 2026 | 52.71 | 52.84 | 52.47 | 52.58 | 49389.00 |
| Sep 22, 2026 | 52.96 | 53.58 | 52.96 | 53.51 | 83520.00 |
| Sep 21, 2026 | 52.60 | 53.25 | 52.57 | 53.18 | 174577.0 |
| Sep 18, 2026 | 51.46 | 51.64 | 51.37 | 51.64 | 13036.00 |
| Sep 17, 2026 | 51.38 | 51.65 | 51.38 | 51.55 | 94506.00 |
| Sep 16, 2026 | 51.01 | 51.09 | 50.49 | 50.85 | 24094.00 |
| Sep 15, 2026 | 50.64 | 50.64 | 50.29 | 50.41 | 58301.00 |
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