Skip to main content
BMO MSCI Emerging Markets Index ETF (TSX: ZEM)
Canada flag Canada · Delayed Price · Currency is CAD
21.79
+0.04 (0.18%)
Jan 29, 2025, 3:59 PM EST

ZEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202521.9521.9521.7921.7921.790.18%14,787
Jan 28, 202521.4621.7521.4521.7521.751.07%14,962
Jan 27, 202521.4421.5421.4421.5221.52-1.60%23,905
Jan 24, 202521.8121.8721.6821.8721.870.32%28,100
Jan 23, 202521.6921.8021.6821.8021.800.46%18,632
Jan 22, 202521.6321.7121.6121.7021.70-0.14%14,118
Jan 21, 202521.7321.7421.6221.7321.73-1.14%24,700
Jan 20, 202521.6821.9921.4721.9821.981.34%31,700
Jan 17, 202521.3621.7321.3621.6921.691.54%32,048
Jan 16, 202521.3821.3821.3021.3621.36-0.19%39,705
Jan 15, 202521.1121.4021.1121.4021.401.33%37,317
Jan 14, 202521.1821.2021.0321.1221.120.43%22,600
Jan 13, 202520.9221.0520.9221.0321.03-0.33%16,400
Jan 10, 202521.1121.2421.0121.1021.10-1.40%33,342
Jan 9, 202521.5021.5021.2521.4021.40-0.33%33,528
Jan 8, 202521.2621.5321.2621.4721.47-0.42%20,700
Jan 7, 202521.6421.6621.4621.5621.56-0.42%27,200
Jan 6, 202521.7521.8521.6021.6521.65-0.41%35,129
Jan 3, 202521.6221.7421.5821.7421.741.16%20,235
Jan 2, 202521.5621.5721.4121.4921.49-0.09%15,523
Dec 31, 202421.5721.5821.4921.5121.51-0.28%23,800
Dec 30, 202421.6521.6621.5621.5721.57-3.79%24,200
Dec 27, 202422.3322.4822.3222.4221.87-0.58%34,800
Dec 24, 202422.3122.5522.3122.5522.000.58%9,000
Dec 23, 202422.4122.4322.3122.4221.870.31%38,800
Dec 20, 202422.1322.4022.1322.3521.800.04%16,100
Dec 19, 202422.3622.4022.3222.3421.790.49%9,300
Dec 18, 202422.5022.5722.2022.2321.68-1.68%21,328
Dec 17, 202422.3622.6222.3622.6122.060.40%41,400
Dec 16, 202422.5122.6122.5122.5221.97-0.75%12,840
Dec 13, 202422.6222.7122.6222.6922.130.44%33,700
Dec 12, 202422.5722.6122.5322.5922.04-0.22%47,337
Dec 11, 202422.6322.6422.4122.6422.080.53%34,600
Dec 10, 202422.6422.6422.4622.5221.97-1.87%60,700
Dec 9, 202422.7423.0522.7422.9522.392.27%22,200
Dec 6, 202422.4522.4922.4122.4421.890.40%14,415
Dec 5, 202422.3022.3822.2822.3521.800.54%21,031
Dec 4, 202422.1422.2622.1122.2321.680.45%17,842
Dec 3, 202421.9622.1321.9222.1321.590.50%9,700
Dec 2, 202421.8422.0221.8422.0221.48-0.14%24,700
Nov 29, 202421.6622.0521.6522.0521.510.09%24,400
Nov 28, 202421.9322.0321.8922.0321.490.36%5,300
Nov 27, 202422.0022.0321.8821.9521.41-0.23%14,636
Nov 26, 202422.0522.1321.9422.0021.460.27%12,200
Nov 25, 202422.0322.0321.9121.9421.400.27%11,225
Nov 22, 202421.8221.8921.7821.8821.34-0.32%14,547
Nov 21, 202421.8321.9521.8321.9521.41-0.27%12,737
Nov 20, 202422.0322.0321.9022.0121.470.23%9,239
Nov 19, 202422.0022.0021.9121.9621.42-0.36%22,409
Nov 18, 202422.0022.0421.9522.0421.500.36%33,817
Nov 15, 202421.9221.9721.8921.9621.42-14,900
Nov 14, 202421.8722.0121.8721.9621.42-0.14%20,436
Nov 13, 202422.1222.1221.9021.9921.45-0.59%6,800
Nov 12, 202422.1722.1721.9922.1221.58-1.21%28,700
Nov 11, 202422.5222.5222.3422.3921.84-0.84%15,200
Nov 8, 202422.6022.6322.4822.5822.03-2.34%47,400
Nov 7, 202422.9023.1222.9023.1222.552.44%16,500
Nov 6, 202422.4822.6022.3622.5722.02-0.49%16,427
Nov 5, 202422.6122.7022.6122.6822.120.80%11,112
Nov 4, 202422.5022.6222.4522.5021.950.40%13,837
Nov 1, 202422.4522.4722.3822.4121.860.04%7,300
Oct 31, 202422.4422.4422.2222.4021.85-0.36%9,317
Oct 30, 202422.5622.5722.4822.4821.93-1.06%12,628
Oct 29, 202422.7722.7722.6922.7222.16-0.09%15,500
Oct 28, 202422.7022.7922.6922.7422.180.40%16,509
Oct 25, 202422.7022.7022.6022.6522.090.40%7,400
Oct 24, 202422.5922.5922.4722.5622.01-0.31%12,524
Oct 23, 202422.7122.7122.5322.6322.07-0.44%7,100
Oct 22, 202422.5522.7522.5522.7322.17-0.31%12,700
Oct 21, 202422.7022.8022.6522.8022.240.04%12,700
Oct 18, 202422.8422.8822.7122.7922.230.49%33,700
Oct 17, 202422.6622.6822.5622.6822.120.40%9,109
Oct 16, 202422.7022.7322.5922.5922.040.58%6,243
Oct 15, 202422.8122.8122.4222.4621.91-2.48%13,900
Oct 11, 202422.7323.0322.7223.0322.470.79%17,500
Oct 10, 202422.7822.9022.7022.8522.290.40%9,308
Oct 9, 202422.5522.8022.5022.7622.200.66%6,541
Oct 8, 202422.7122.7922.6022.6122.06-3.25%19,300
Oct 7, 202423.1723.3823.1723.3722.801.30%9,700
Oct 4, 202422.9723.0722.9623.0722.501.10%9,531
Oct 3, 202422.7322.8222.6822.8222.26-1.00%8,215
Oct 2, 202422.8423.0522.8423.0522.482.35%24,746
Oct 1, 202422.5422.6722.3522.5221.970.58%19,826
Sep 30, 202422.4422.8622.3722.3921.84-1.58%18,538
Sep 27, 202422.6122.8122.6122.7522.19-0.04%53,000
Sep 26, 202422.7122.8022.5722.7622.203.55%19,124
Sep 25, 202421.8822.0121.7921.9821.44-0.95%102,234
Sep 24, 202421.8922.1921.8922.1921.652.73%20,000
Sep 23, 202421.5921.6321.5621.6021.070.37%13,200
Sep 20, 202421.4821.5221.4421.5220.990.19%6,603
Sep 19, 202421.5021.5421.4421.4820.951.23%6,821
Sep 18, 202421.3321.3421.1321.2220.70-0.14%7,000
Sep 17, 202421.2221.2821.1821.2520.730.38%3,712
Sep 16, 202421.1821.1921.0621.1720.650.33%12,900
Sep 13, 202421.0821.1221.0521.1020.580.33%25,212
Sep 12, 202420.8721.0320.8721.0320.510.77%16,800
Sep 11, 202420.7420.8720.6420.8720.360.63%3,129
Sep 10, 202420.7420.7520.6020.7420.23-0.19%6,544
Sep 9, 202420.7320.8220.7320.7820.270.82%11,502
Sep 6, 202420.8520.8520.6020.6120.10-1.34%4,800