iShares MSCI Emerging Markets ETF (XEM.TO)
32.92
+0.10
(+0.30%)
CAD |
TSX |
May 17, 11:29
XEM.TO Price: 32.92 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 32.73 | 32.82 | 32.73 | 32.82 | 573.00 |
May 15, 2024 | 32.58 | 32.68 | 32.58 | 32.68 | 3205.00 |
May 14, 2024 | 32.35 | 32.43 | 32.35 | 32.43 | 1825.00 |
May 13, 2024 | 32.28 | 32.38 | 32.28 | 32.34 | 3230.00 |
May 10, 2024 | 32.13 | 32.13 | 32.06 | 32.06 | 7179.00 |
May 09, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 313.00 |
May 08, 2024 | 32.03 | 32.05 | 31.97 | 32.05 | 1460.00 |
May 07, 2024 | 32.03 | 32.03 | 32.02 | 32.02 | 2070.00 |
May 06, 2024 | 32.09 | 32.09 | 32.02 | 32.05 | 4291.00 |
May 03, 2024 | 31.86 | 32.07 | 31.83 | 32.07 | 5867.00 |
May 02, 2024 | 31.46 | 31.82 | 31.44 | 31.80 | 1306.00 |
May 01, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | -- |
Apr 30, 2024 | 31.29 | 31.29 | 31.19 | 31.19 | 1131.00 |
Apr 29, 2024 | 31.23 | 31.34 | 31.20 | 31.34 | 4753.00 |
Apr 26, 2024 | 30.98 | 31.05 | 30.98 | 31.05 | 1339.00 |
Apr 25, 2024 | 30.48 | 30.66 | 30.48 | 30.66 | 800.00 |
Apr 24, 2024 | 30.75 | 30.75 | 30.69 | 30.71 | 10301.00 |
Apr 23, 2024 | 30.53 | 30.53 | 30.52 | 30.52 | 50719.00 |
Apr 22, 2024 | 30.23 | 30.38 | 30.23 | 30.37 | 1744.00 |
Apr 19, 2024 | 30.15 | 30.15 | 30.13 | 30.14 | 2384.00 |
Apr 18, 2024 | 30.31 | 30.39 | 30.31 | 30.32 | 2200.00 |
Apr 17, 2024 | 30.49 | 30.49 | 30.21 | 30.21 | 2805.00 |
Apr 16, 2024 | 30.40 | 30.43 | 30.31 | 30.36 | 1514.00 |
Apr 15, 2024 | 30.87 | 30.87 | 30.66 | 30.66 | 1220.00 |
Apr 12, 2024 | 31.05 | 31.05 | 30.79 | 30.79 | 1572.00 |
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
31.67
Average
30.71
Median
Sep 11 2019