Global X - Emerging Markets Equity Index - ETF (HXEM.TO) TSX

47.11

+0.32(+0.68%)

Updated at October 02 03:52PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202547.0747.1147.1147.1647.072,300
October 01, 202546.6846.7946.7946.8446.683,200
September 30, 202546.2946.3646.3646.3646.29700
September 29, 202546.3446.2346.2346.3446.181,518
September 26, 202545.7545.8745.8745.8745.64,239
September 25, 202545.9446464645.852,600
September 24, 202546.2346.3846.3846.3846.023,804
September 23, 202546.1346.0846.0846.234618,700
September 22, 202545.78464646.0345.785,606
September 19, 202545.8545.645.645.8545.533,900
September 18, 202545.7845.8145.8145.8745.621,246
September 17, 202545.9345.8645.8645.9345.86815
September 16, 202545.4345.6245.6245.6345.375,441
September 15, 202545.5545.3845.3845.5545.381,731
September 12, 202545.2845.2545.2545.2845.241,636
September 11, 202545.1745.2445.2445.2445.163,810
September 10, 202544.8244.7344.7344.8244.731,529
September 09, 202544.2644.3744.3744.3744.263,210
September 08, 202543.9343.9543.9543.9643.911,321
September 05, 202543.4743.6543.6543.6543.476,418
September 04, 20254343.0643.0643.0642.92,141
September 03, 202543.1143.1343.1343.1343.11824
September 02, 202542.742.8642.8642.9142.683,810
August 29, 20254342.8342.834342.753,800
August 28, 202543.1643.0943.0943.16432,800
August 27, 202543.2643.0743.0743.26431,800
August 26, 202543.5543.4943.4943.5543.481,808
August 25, 202543.7643.743.743.8243.72,700
August 22, 202543.643.7643.7643.7643.61,200
August 21, 202543.2443.2143.2143.2443.171,500
August 20, 20254343.1743.1743.17432,600
August 19, 202543.2443.243.243.2943.24,186
August 18, 202543.243.4143.4143.4143.21,200
August 15, 202543.2243.1243.1243.2243.11,800
August 14, 202543.1943.0843.0843.19432,600
August 13, 202543.5243.4643.4643.5743.463,103
August 12, 202542.7442.7742.7742.7742.74645
August 11, 202542.4442.5242.5242.642.444,241
August 08, 202542.4842.4442.4442.4842.44800
August 07, 202542.6642.5642.5642.6942.532,600
August 06, 202542.0542.2642.2642.2642.05335
August 05, 202542.4942.1742.1742.4942.133,000
August 01, 202542.0841.5541.5542.0841.415,200
July 31, 202542.1942.1442.1442.1942.12,028
July 30, 202542.3542.2542.2542.4442.251,200
July 29, 202542.4842.442.442.542.413,147
July 28, 202542.642.2442.2442.642.241,805
July 25, 202542.4242.542.542.5142.39842
July 24, 202542.4342.4242.4242.4842.42,315
July 23, 202542.0942.0942.0942.0942.090
July 22, 202542.0142.142.142.142.011,746
July 21, 202542.3742.3742.3742.5242.322,200
July 18, 202542.3342.242.242.442.24,600
July 17, 202542.3542.3642.3642.3942.351,512
July 16, 202541.841.9241.9241.9241.82,101
July 15, 202541.541.8441.8441.8641.51,515
July 14, 202541.441.4941.4941.4941.4846
July 11, 202541.641.3341.3341.641.322,936
July 10, 202541.541.4241.4241.541.381,200
July 09, 202541.4241.4141.4141.4241.35615