BMO MSCI Emerging Markets Index ETF (ZEM.TO)
33.59
-0.13
(-0.39%)
CAD |
TSX |
Aug 28, 16:00
ZEM.TO Price : 33.59 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 | 33.67 | 33.75 | 33.45 | 33.59 | 74215.00 |
| Aug 27, 2026 | 33.71 | 33.72 | 33.45 | 33.72 | 68453.00 |
| Aug 26, 2026 | 33.56 | 33.63 | 33.45 | 33.60 | 107705.0 |
| Aug 25, 2026 | 33.33 | 33.62 | 33.23 | 33.60 | 104351.0 |
| Aug 24, 2026 | 33.08 | 33.08 | 32.63 | 33.07 | 56083.00 |
| Aug 21, 2026 | 33.16 | 33.44 | 33.06 | 33.32 | 174567.0 |
| Aug 20, 2026 | 32.73 | 33.03 | 32.53 | 33.02 | 126902.0 |
| Aug 19, 2026 | 33.24 | 33.24 | 32.87 | 32.92 | 453503.0 |
| Aug 18, 2026 | 32.92 | 32.95 | 32.57 | 32.73 | 88877.00 |
| Aug 17, 2026 | 33.47 | 33.78 | 33.45 | 33.67 | 95088.00 |
| Aug 14, 2026 | 33.34 | 33.35 | 33.12 | 33.27 | 33120.00 |
| Aug 13, 2026 | 33.17 | 33.41 | 33.09 | 33.31 | 63366.00 |
| Aug 12, 2026 | 33.26 | 33.34 | 33.09 | 33.31 | 83777.00 |
| Aug 11, 2026 | 32.87 | 32.87 | 32.66 | 32.81 | 44588.00 |
| Aug 10, 2026 | 32.65 | 32.80 | 32.50 | 32.77 | 86065.00 |
| Aug 07, 2026 | 33.04 | 33.06 | 32.54 | 33.04 | 65991.00 |
| Aug 06, 2026 | 32.69 | 33.02 | 32.50 | 32.84 | 95144.00 |
| Aug 05, 2026 | 33.49 | 33.49 | 33.06 | 33.16 | 120324.0 |
| Aug 04, 2026 | 33.18 | 33.43 | 32.89 | 33.39 | 61415.00 |
| Jul 31, 2026 | 32.46 | 32.49 | 31.87 | 32.21 | 72574.00 |
| Jul 30, 2026 | 31.46 | 32.03 | 31.30 | 32.02 | 50049.00 |
| Jul 29, 2026 | 31.17 | 31.67 | 30.76 | 30.95 | 71443.00 |
| Jul 28, 2026 | 31.55 | 31.83 | 31.26 | 31.74 | 66751.00 |
| Jul 27, 2026 | 32.50 | 32.52 | 31.93 | 32.35 | 108703.0 |
| Jul 24, 2026 | 32.47 | 32.47 | 32.08 | 32.15 | 82457.00 |
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