iShares MSCI Emerging Markets Index ETF (TSX:XEM)
Canada
· Delayed Price · Currency is CAD 31.99
+0.16 (0.50%)
Apr 17, 2025, 3:58 PM EDT
TSX:XEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 32.26 | 32.26 | 31.99 | 31.99 | 31.99 | 0.50% | 1,602 |
| Apr 16, 2025 | 32.13 | 32.13 | 31.70 | 31.83 | 31.83 | -2.03% | 2,011 |
| Apr 15, 2025 | 32.39 | 32.54 | 32.34 | 32.49 | 32.49 | 0.84% | 1,900 |
| Apr 14, 2025 | 32.29 | 32.36 | 32.15 | 32.22 | 32.22 | 0.75% | 106,200 |
| Apr 11, 2025 | 31.41 | 31.98 | 31.41 | 31.98 | 31.98 | 2.40% | 8,209 |
| Apr 10, 2025 | 31.84 | 31.84 | 30.94 | 31.23 | 31.23 | -2.44% | 45,100 |
| Apr 9, 2025 | 30.35 | 32.08 | 30.35 | 32.01 | 32.01 | 5.75% | 81,800 |
| Apr 8, 2025 | 31.45 | 31.45 | 30.10 | 30.27 | 30.27 | -0.95% | 2,713 |
| Apr 7, 2025 | 30.11 | 31.15 | 30.11 | 30.56 | 30.56 | -4.05% | 301,215 |
| Apr 4, 2025 | 32.51 | 32.51 | 31.78 | 31.85 | 31.85 | -4.64% | 347,000 |
| Apr 3, 2025 | 33.37 | 33.50 | 33.37 | 33.40 | 33.40 | -3.61% | 152,138 |
| Apr 2, 2025 | 34.60 | 34.65 | 34.60 | 34.65 | 34.65 | - | 432 |
| Apr 1, 2025 | 34.56 | 34.65 | 34.56 | 34.65 | 34.65 | 0.06% | 227 |
| Mar 31, 2025 | 34.32 | 34.63 | 34.25 | 34.63 | 34.63 | 0.20% | 3,000 |
| Mar 28, 2025 | 34.83 | 34.83 | 34.54 | 34.56 | 34.56 | -1.82% | 43,800 |
| Mar 27, 2025 | 35.19 | 35.22 | 35.19 | 35.20 | 35.20 | 0.57% | 4,240 |
| Mar 26, 2025 | 35.02 | 35.03 | 35.00 | 35.00 | 35.00 | -0.43% | 8,000 |
| Mar 25, 2025 | 35.34 | 35.34 | 35.15 | 35.15 | 35.15 | -0.51% | 6,026 |
| Mar 24, 2025 | 35.40 | 35.40 | 35.33 | 35.33 | 35.33 | 0.14% | 1,500 |
| Mar 21, 2025 | 35.24 | 35.28 | 35.16 | 35.28 | 35.28 | -0.11% | 8,700 |
| Mar 20, 2025 | 35.52 | 35.52 | 35.32 | 35.32 | 35.32 | -1.18% | 506 |
| Mar 19, 2025 | 35.82 | 35.82 | 35.61 | 35.74 | 35.74 | 0.42% | 2,409 |
| Mar 18, 2025 | 35.58 | 35.59 | 35.58 | 35.59 | 35.59 | -0.39% | 416 |
| Mar 17, 2025 | 35.41 | 35.73 | 35.41 | 35.73 | 35.73 | 1.25% | 17,100 |
| Mar 14, 2025 | 35.16 | 35.29 | 35.16 | 35.29 | 35.29 | 1.61% | 51,108 |
| Mar 13, 2025 | 34.55 | 34.73 | 34.55 | 34.73 | 34.73 | -0.26% | 1,205 |
| Mar 12, 2025 | 34.83 | 34.83 | 34.76 | 34.82 | 34.82 | 0.14% | 1,230 |
| Mar 11, 2025 | 34.79 | 34.95 | 34.73 | 34.77 | 34.77 | 0.90% | 1,600 |
| Mar 10, 2025 | 34.86 | 34.86 | 34.46 | 34.46 | 34.46 | -1.60% | 1,700 |
| Mar 7, 2025 | 35.00 | 35.11 | 35.00 | 35.02 | 35.02 | 0.32% | 7,000 |
| Mar 6, 2025 | 35.19 | 35.19 | 34.91 | 34.91 | 34.91 | -0.74% | 5,600 |
| Mar 5, 2025 | 34.87 | 35.19 | 34.82 | 35.17 | 35.17 | 1.33% | 10,017 |
| Mar 4, 2025 | 34.29 | 34.71 | 34.29 | 34.71 | 34.71 | 1.14% | 2,900 |
| Mar 3, 2025 | 34.58 | 34.60 | 34.32 | 34.32 | 34.32 | -0.44% | 3,200 |
| Feb 28, 2025 | 34.29 | 34.47 | 34.25 | 34.47 | 34.47 | -1.32% | 91,748 |
| Feb 27, 2025 | 35.21 | 35.21 | 34.93 | 34.93 | 34.93 | -1.10% | 37,100 |
| Feb 26, 2025 | 35.36 | 35.36 | 35.29 | 35.32 | 35.32 | 1.20% | 2,000 |
| Feb 25, 2025 | 34.84 | 34.93 | 34.84 | 34.90 | 34.90 | 0.40% | 500 |
| Feb 24, 2025 | 35.04 | 35.04 | 34.74 | 34.76 | 34.76 | -1.22% | 2,600 |
| Feb 21, 2025 | 35.40 | 35.45 | 35.19 | 35.19 | 35.19 | 0.06% | 9,646 |
| Feb 20, 2025 | 35.16 | 35.27 | 35.15 | 35.17 | 35.17 | 0.63% | 1,700 |
| Feb 19, 2025 | 34.96 | 35.00 | 34.95 | 34.95 | 34.95 | -0.03% | 1,200 |
| Feb 18, 2025 | 35.00 | 35.05 | 34.92 | 34.96 | 34.96 | 0.84% | 37,625 |
| Feb 14, 2025 | 34.66 | 34.67 | 34.61 | 34.67 | 34.67 | 0.81% | 3,511 |
| Feb 13, 2025 | 34.34 | 34.44 | 34.32 | 34.39 | 34.39 | -0.32% | 2,613 |
| Feb 12, 2025 | 34.45 | 34.50 | 34.45 | 34.50 | 34.50 | 0.64% | 600 |
| Feb 11, 2025 | 34.35 | 34.41 | 34.28 | 34.28 | 34.28 | -0.55% | 1,819 |
| Feb 10, 2025 | 34.29 | 34.50 | 34.29 | 34.47 | 34.47 | 1.23% | 17,000 |
| Feb 7, 2025 | 34.25 | 34.38 | 34.05 | 34.05 | 34.05 | -0.18% | 36,100 |
| Feb 6, 2025 | 34.18 | 34.18 | 34.04 | 34.11 | 34.11 | 0.32% | 2,129 |