iShares MSCI Emerging Markets Index ETF (XEM.TO)
48.68
+1.38
(+2.92%)
CAD |
TSX |
Nov 11, 16:00
XEM.TO Price : 48.68 for Nov. 11, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 11, 2026 | 48.51 | 48.90 | 48.42 | 48.68 | 138328.0 |
| Nov 10, 2026 | 47.31 | 47.59 | 47.17 | 47.30 | 21998.00 |
| Nov 09, 2026 | 46.76 | 47.58 | 46.56 | 47.50 | 108135.0 |
| Nov 06, 2026 | 46.13 | 46.37 | 45.93 | 46.12 | 187797.0 |
| Nov 05, 2026 | 46.65 | 46.65 | 44.82 | 44.83 | 434207.0 |
| Nov 04, 2026 | 47.43 | 47.80 | 47.25 | 47.38 | 30514.00 |
| Nov 03, 2026 | 47.19 | 47.29 | 47.08 | 47.08 | 6487.00 |
| Nov 02, 2026 | 47.69 | 47.73 | 47.09 | 47.11 | 40514.00 |
| Oct 30, 2026 | 47.12 | 47.20 | 46.58 | 46.95 | 150841.0 |
| Oct 29, 2026 | 48.24 | 48.31 | 47.99 | 48.31 | 33995.00 |
| Oct 28, 2026 | 48.92 | 48.98 | 48.83 | 48.89 | 44466.00 |
| Oct 27, 2026 | 48.06 | 48.46 | 48.02 | 48.38 | 4177.00 |
| Oct 26, 2026 | 47.37 | 47.88 | 47.37 | 47.76 | 6862.00 |
| Oct 23, 2026 | 47.36 | 47.81 | 47.36 | 47.81 | 10949.00 |
| Oct 22, 2026 | 47.85 | 48.07 | 47.53 | 47.60 | 81350.00 |
| Oct 21, 2026 | 49.38 | 49.38 | 48.98 | 49.18 | 12570.00 |
| 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 |
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