iShares MSCI EM ex China ETF (XEMC.TO)
47.54
+0.04
(+0.08%)
CAD |
TSX |
May 17, 16:00
XEMC.TO Price: 47.54 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 47.49 | 47.54 | 47.49 | 47.54 | 500.00 |
May 16, 2024 | 47.46 | 47.50 | 47.46 | 47.50 | 300.00 |
May 15, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 0.000 |
May 14, 2024 | 47.00 | 47.16 | 47.00 | 47.16 | 300.00 |
May 13, 2024 | 46.88 | 46.88 | 46.84 | 46.84 | 686.00 |
May 10, 2024 | 46.77 | 46.77 | 46.72 | 46.72 | 800.00 |
May 09, 2024 | 46.67 | 46.68 | 46.67 | 46.68 | 467.00 |
May 08, 2024 | 46.94 | 47.04 | 46.94 | 47.04 | 1700.00 |
May 07, 2024 | 46.99 | 46.99 | 46.80 | 46.91 | 635.00 |
May 06, 2024 | 46.77 | 46.87 | 46.76 | 46.87 | 707.00 |
May 03, 2024 | 46.77 | 46.89 | 46.63 | 46.87 | 1411.00 |
May 02, 2024 | 46.44 | 46.56 | 46.44 | 46.47 | 700.00 |
May 01, 2024 | 46.05 | 46.42 | 46.05 | 46.32 | 2523.00 |
Apr 30, 2024 | 46.40 | 46.42 | 46.29 | 46.29 | 694.00 |
Apr 29, 2024 | 46.12 | 46.33 | 46.12 | 46.33 | 1242.00 |
Apr 26, 2024 | 45.86 | 45.88 | 45.85 | 45.88 | 14420.00 |
Apr 25, 2024 | 45.31 | 45.54 | 45.31 | 45.54 | 305.00 |
Apr 24, 2024 | 45.63 | 45.63 | 45.60 | 45.60 | 324.00 |
Apr 23, 2024 | 45.39 | 45.46 | 45.39 | 45.46 | 200.00 |
Apr 22, 2024 | 44.98 | 45.14 | 44.98 | 45.14 | 850.00 |
Apr 19, 2024 | 45.12 | 45.16 | 45.07 | 45.07 | 600.00 |
Apr 18, 2024 | 45.52 | 45.52 | 45.35 | 45.35 | 926.00 |
Apr 17, 2024 | 45.53 | 45.53 | 45.34 | 45.34 | 702.00 |
Apr 16, 2024 | 46.09 | 46.09 | 45.50 | 45.61 | 914.00 |
Apr 15, 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 100.00 |
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
39.46
Minimum
Oct 27 2023
47.54
Maximum
May 17 2024
42.47
Average
41.77
Median
Sep 01 2023