Dark

XEC
ISHARES CORE MSCI EMERGING MAR
stock TSE

Inactive

Aug 2, 2024

28.07CAD-1.509%(-0.43)61,228

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	27.9900	28.0700	27.8600	28.0700	-1.509%	61,228	0.000%
2024-08-01	28.6900	28.7100	28.4200	28.5000	-0.835%	38,992	-1.509%
2024-07-31	28.5800	28.8300	28.5800	28.7400	+1.447%	28,042	-2.331%
2024-07-30	28.4300	28.4300	28.2200	28.3300	-1.013%	28,881	-0.918%
2024-07-29	28.4400	28.6700	28.3400	28.6200	+0.917%	18,129	-1.922%
2024-07-26	28.3800	28.5200	28.3500	28.3600	+0.532%	36,580	-1.023%
2024-07-25	28.1300	28.2900	28.1300	28.2100	+0.284%	51,229	-0.496%
2024-07-24	28.4500	28.6200	28.1300	28.1300	-1.815%	25,841	-0.213%
2024-07-23	28.5000	28.6500	28.4200	28.6500	-0.590%	45,247	-2.024%
2024-07-22	28.6300	28.8200	28.6000	28.8200	+1.087%	31,398	-2.602%
2024-07-19	28.6400	28.6400	28.4700	28.5100	-0.835%	64,530	-1.543%
2024-07-18	28.8900	28.9400	28.6900	28.7500	-1.033%	42,597	-2.365%
2024-07-17	29.0200	29.0500	28.9400	29.0500	-1.157%	55,890	-3.373%
2024-07-16	29.2200	29.4100	29.2200	29.3900	+0.513%	30,879	-4.491%
2024-07-15	29.2100	29.3100	29.1600	29.2400	-0.578%	53,133	-4.001%
2024-07-12	29.3000	29.4600	29.3000	29.4100	+0.410%	31,321	-4.556%
2024-07-11	29.2500	29.3400	29.1800	29.2900	+0.826%	31,487	-4.165%
2024-07-10	28.9700	29.0500	28.9600	29.0500	+0.034%	23,250	-3.373%
2024-07-09	28.9000	29.0400	28.8700	29.0400	+0.554%	26,459	-3.340%
2024-07-08	28.8400	28.9300	28.8300	28.8800	+0.104%	38,283	-2.805%
2024-07-05	28.7400	28.8700	28.6900	28.8500	+0.069%	19,290	-2.704%
2024-07-04	28.6100	28.8300	28.6100	28.8300	+0.523%	14,722	-2.636%
2024-07-03	28.4500	28.7300	28.4500	28.6800	+0.844%	100,614	-2.127%
2024-07-02	28.2700	28.4400	28.2700	28.4400	+0.495%	26,080	-1.301%
2024-06-28	28.3900	28.4300	28.2600	28.3000	+0.106%	37,219	-0.813%
2024-06-27	28.3200	28.3400	28.2100	28.2700	+0.035%	34,404	-0.707%
2024-06-26	28.2100	28.2800	28.1700	28.2600	-0.035%	35,000	-0.672%
2024-06-25	28.1900	28.2700	28.1300	28.2700	-0.772%	38,730	-0.707%
2024-06-24	28.4200	28.6100	28.4200	28.4900	-0.070%	37,641	-1.474%
2024-06-21	28.5900	28.5900	28.4800	28.5100	-0.315%	46,900	-1.543%
2024-06-20	28.7800	28.7900	28.4900	28.6000	-0.798%	80,300	-1.853%
2024-06-19	28.7000	28.8700	28.6800	28.8300	+0.628%	38,450	-2.636%
2024-06-18	28.5900	28.7300	28.5800	28.6500	+0.597%	52,262	-2.024%
2024-06-17	28.3300	28.5400	28.3300	28.4800	+0.850%	44,497	-1.440%
2024-06-14	28.2900	28.3900	28.2400	28.2400	-0.318%	75,595	-0.602%
2024-06-13	28.3300	28.4300	28.2700	28.3300	-0.457%	18,123	-0.918%
2024-06-12	28.3000	28.4600	28.2900	28.4600	+0.994%	86,869	-1.370%
2024-06-11	28.2000	28.2000	28.0100	28.1800	-0.459%	29,651	-0.390%
2024-06-10	28.1500	28.3200	28.1000	28.3100	+0.711%	32,451	-0.848%
2024-06-07	28.1300	28.2200	28.0700	28.1100	-0.354%	120,489	-0.142%
2024-06-06	28.1800	28.2200	28.1000	28.2100	+0.391%	130,892	-0.496%
2024-06-05	27.8500	28.1000	27.8500	28.1000	+1.481%	39,942	-0.107%
2024-06-04	27.5000	27.6900	27.4600	27.6900	-0.539%	63,935	+1.372%
2024-06-03	27.9500	27.9800	27.8300	27.8400	+0.469%	35,793	+0.826%
2024-05-31	27.5900	27.7100	27.4400	27.7100	-0.717%	19,826	+1.299%
2024-05-30	27.9000	27.9800	27.8100	27.9100	-0.641%	31,603	+0.573%
2024-05-29	28.0000	28.1000	28.0000	28.0900	-0.847%	14,151	-0.071%
2024-05-28	28.4000	28.4100	28.2700	28.3300	-0.527%	10,069	-0.918%
2024-05-27	28.4900	28.5900	28.4600	28.4800	+0.282%	23,215	-1.440%
2024-05-24	28.3700	28.4600	28.3600	28.4000	-0.211%	17,812	-1.162%
2024-05-23	28.5800	28.6100	28.4200	28.4600	-0.315%	24,659	-1.370%
2024-05-22	28.5200	28.6200	28.5100	28.5500	0.000%	24,655	-1.681%
2024-05-21	28.5700	28.5900	28.5000	28.5500	-0.730%	7,221	-1.681%
2024-05-17	28.6000	28.7700	28.6000	28.7600	+0.454%	9,440	-2.399%
2024-05-16	28.5400	28.6900	28.5400	28.6300	+0.315%	19,050	-1.956%
2024-05-15	28.4100	28.5400	28.3500	28.5400	+0.741%	18,766	-1.647%
2024-05-14	28.2000	28.3300	28.2000	28.3300	+0.283%	15,487	-0.918%
2024-05-13	28.1300	28.2700	28.1300	28.2500	+0.498%	10,566	-0.637%
2024-05-10	28.0200	28.1100	27.9700	28.1100	+0.429%	52,626	-0.142%
2024-05-09	27.9500	27.9900	27.8300	27.9900	-0.178%	17,513	+0.286%
2024-05-08	27.9200	28.0400	27.9100	28.0400	-0.036%	14,869	+0.107%
2024-05-07	27.9300	28.0500	27.9100	28.0500	-0.249%	16,392	+0.071%
2024-05-06	27.9900	28.1200	27.9500	28.1200	+0.897%	30,436	-0.178%
2024-05-02	27.5700	27.8900	27.5500	27.8700	+1.456%	57,314	+0.718%
2024-05-01	27.4000	27.5500	27.3300	27.4700	-0.109%	32,894	+2.184%
2024-04-30	27.3200	27.5000	27.3100	27.5000	-0.145%	25,752	+2.073%
2024-04-29	27.4000	27.5500	27.3700	27.5400	+0.916%	20,449	+1.924%
2024-04-26	27.1700	27.2900	27.1700	27.2900	+0.925%	29,382	+2.858%
2024-04-24	27.0400	27.0700	26.9700	27.0400	+0.708%	13,225	+3.809%
2024-04-23	26.7300	26.8500	26.6900	26.8500	+0.449%	7,359	+4.544%
2024-04-22	26.5300	26.7500	26.5200	26.7300	+0.602%	46,062	+5.013%
2024-04-19	26.5800	26.5800	26.5000	26.5700	-0.561%	15,063	+5.645%
2024-04-18	26.6500	26.8100	26.6500	26.7200	+0.037%	18,452	+5.052%
2024-04-16	26.7300	26.7900	26.6000	26.7100	-1.001%	82,681	+5.092%
2024-04-15	27.1500	27.1500	26.9200	26.9800	-0.516%	20,460	+4.040%
2024-04-12	27.3800	27.3800	27.0500	27.1200	-1.489%	13,132	+3.503%
2024-04-11	27.4900	27.5400	27.4100	27.5300	+0.695%	12,268	+1.961%
2024-04-10	27.3400	27.3800	27.2800	27.3400	-0.073%	19,286	+2.670%
2024-04-08	27.2500	27.4000	27.2500	27.3600	+0.441%	19,103	+2.595%
2024-04-05	27.1600	27.2400	27.1500	27.2400	+0.295%	20,475	+3.047%
2024-04-04	27.1800	27.3400	27.0700	27.1600	+0.074%	29,422	+3.351%
2024-04-03	27.0800	27.1600	26.9800	27.1400	-0.147%	12,842	+3.427%
2024-04-02	27.1000	27.2300	27.1000	27.1800	-0.074%	25,807	+3.274%
2024-04-01	27.0200	27.2300	27.0000	27.2000	+1.190%	45,366	+3.199%
2024-03-28	26.8900	27.0300	26.8800	26.8800	+0.037%	16,925	+4.427%
2024-03-27	26.9400	26.9700	26.8600	26.8700	-0.186%	10,723	+4.466%
2024-03-26	26.8200	26.9400	26.8000	26.9200	-0.111%	17,842	+4.272%
2024-03-25	26.8300	26.9500	26.8300	26.9500	+0.298%	17,939	+4.156%
2024-03-20	26.7900	26.8700	26.7000	26.8700	+31.265%	12,676	+4.466%
2024-03-13	20.5200	20.5700	20.4700	20.4700	-24.185%	600	+37.128%
2024-03-12	26.8500	27.0000	26.8500	27.0000	+1.086%	13,864	+3.963%
2024-03-11	26.7000	26.7500	26.6300	26.7100	+0.263%	20,899	+5.092%
2024-03-07	26.5700	26.6400	26.5100	26.6400	+0.490%	28,981	+5.368%
2024-03-04	26.5500	26.6500	26.5100	26.5100	-0.563%	29,633	+5.885%
2024-03-01	26.4700	26.6700	26.4700	26.6600	+1.523%	20,546	+5.289%
2024-02-28	26.4300	26.4300	26.2200	26.2600	-1.018%	35,032	+6.893%
2024-02-27	26.2900	26.5300	26.2900	26.5300	+0.416%	14,016	+5.805%
2024-02-26	26.4100	26.4600	26.3600	26.4200	-0.602%	19,864	+6.245%
2024-02-23	26.3900	26.5800	26.3800	26.5800	+0.226%	26,009	+5.606%
2024-02-22	26.4700	26.5200	26.3800	26.5200	+1.106%	24,515	+5.845%
2024-02-20	26.0900	26.3000	26.0900	26.2300	+0.537%	28,224	+7.015%
2024-02-16	26.0000	26.1600	26.0000	26.0900	+0.385%	24,600	+7.589%
2024-02-14	25.8600	26.0000	25.8600	25.9900	+1.365%	25,063	+8.003%
2024-02-13	25.7100	25.7700	25.5900	25.6400	-1.195%	14,836	+9.477%
2024-02-12	25.7300	25.9850	25.7300	25.9500	+32.263%	27,625	+8.170%
2024-02-08	19.6200	19.6200	19.6200	19.6200	-0.558%	3,600	+43.068%
2024-02-07	19.7300	19.7300	19.7300	19.7300	-22.384%	100	+42.271%
2024-02-05	25.0800	25.4300	25.0800	25.4200	+0.474%	18,929	+10.425%
2024-02-02	25.0800	25.3000	25.0800	25.3000	+1.119%	15,601	+10.949%
2024-01-31	24.9600	25.0700	24.9500	25.0200	+0.040%	38,841	+12.190%
2024-01-30	25.0700	25.0700	24.9900	25.0100	-1.263%	20,324	+12.235%
2024-01-26	25.2900	25.3600	25.2000	25.3300	-0.511%	19,037	+10.817%
2024-01-25	25.4200	25.4600	25.3100	25.4600	0.000%	24,918	+10.251%
2024-01-24	25.3100	25.4700	25.3100	25.4600	+1.922%	29,489	+10.251%
2024-01-23	24.9000	25.0500	24.9000	24.9800	+0.281%	37,981	+12.370%
2024-01-22	24.7500	24.9100	24.7300	24.9100	-0.559%	23,304	+12.686%
2024-01-19	24.8400	25.0500	24.8300	25.0500	+0.562%	36,019	+12.056%
2024-01-18	24.8500	24.9300	24.7900	24.9100	-2.429%	47,530	+12.686%
2024-01-05	25.4500	25.5400	25.4100	25.5300	+0.393%	22,541	+9.949%
2024-01-04	25.4500	25.5300	25.4100	25.4300	-0.625%	25,101	+10.381%
2024-01-02	25.5200	25.6200	25.5000	25.5900	-0.195%	17,260	+9.691%
2023-12-29	25.6400	25.7100	25.5400	25.6400	-0.156%	5,961	+9.477%
2023-12-21	25.6500	25.6800	25.6100	25.6800	+29.045%	29,715	+9.307%
2023-12-19	19.9000	19.9000	19.9000	19.9000	-22.748%	300	+41.055%
2023-12-13	25.4200	25.7600	25.3800	25.7600	+0.940%	36,297	+8.967%
2023-12-07	25.5800	25.6200	25.5200	25.5200	+31.954%	63,586	+9.992%
2023-12-06	19.3400	19.3400	19.3400	19.3400	-24.453%	300	+45.140%
2023-12-05	25.5000	25.6300	25.5000	25.6000	+31.349%	7,777	+9.648%
2023-12-01	19.4900	19.4900	19.4900	19.4900	-24.662%	275	+44.023%
2023-11-30	25.8000	25.8800	25.7900	25.8700	-0.385%	9,271	+8.504%
2023-11-24	25.8800	25.9900	25.7700	25.9700	-1.029%	5,191	+8.086%
2023-11-23	26.0000	26.2400	26.0000	26.2400	+1.001%	8,040	+6.974%
2023-11-22	26.0700	26.1000	25.9600	25.9800	-0.269%	16,001	+8.045%
2023-11-21	26.0800	26.1000	26.0200	26.0500	-0.800%	5,843	+7.754%
2023-11-20	26.0300	26.2800	26.0300	26.2600	+1.234%	13,895	+6.893%
2023-11-17	25.8400	25.9600	25.8400	25.9400	-0.575%	19,282	+8.211%
2023-11-16	25.9300	26.0900	25.8100	26.0900	+0.501%	53,147	+7.589%
2023-11-15	25.8900	26.1000	25.8900	25.9600	+0.464%	14,369	+8.128%
2023-11-14	25.6300	25.8600	25.6300	25.8400	+1.373%	6,065	+8.630%
2023-11-13	25.3400	25.4900	25.3400	25.4900	+0.315%	5,767	+10.122%
2023-11-10	25.3500	25.5100	25.3100	25.4100	+33.246%	5,371	+10.468%
2023-11-08	19.0700	19.0700	19.0700	19.0700	-25.479%	100	+47.195%
2023-11-07	25.4100	25.5900	25.3900	25.5900	+0.629%	20,475	+9.691%
2023-11-06	25.4100	25.5600	25.3800	25.4300	+0.753%	44,219	+10.381%
2023-11-03	25.0100	25.2700	25.0100	25.2400	+3.062%	5,358	+11.212%
2023-10-30	24.5900	24.5900	24.4900	24.4900	+32.665%	8,186	+14.618%
2023-10-24	18.4800	18.4800	18.4600	18.4600	-24.158%	1,600	+52.059%
2023-10-23	24.1700	24.3400	24.0900	24.3400	-1.497%	24,254	+15.325%
2023-10-18	24.8100	24.8100	24.6800	24.7100	-1.200%	24,109	+13.598%
2023-10-17	24.9800	25.0600	24.9200	25.0100	+0.401%	22,282	+12.235%
2023-10-13	25.0700	25.1000	24.8500	24.9100	-0.954%	20,896	+12.686%
2023-10-11	25.1000	25.1800	25.0700	25.1500	+0.923%	13,791	+11.610%
2023-10-10	24.7800	25.0200	24.7800	24.9200	0.000%	16,251	+12.640%
2023-10-06	24.6000	24.9300	24.6000	24.9200	+0.768%	32,991	+12.640%
2023-10-05	24.7300	24.7300	24.5700	24.7300	+0.284%	25,282	+13.506%
2023-10-04	24.6200	24.6800	24.6200	24.6600	-0.041%	8,110	+13.828%
2023-10-03	24.6600	24.8000	24.6400	24.6700	-0.844%	16,163	+13.782%
2023-09-29	24.7900	24.8800	24.7800	24.8800	+0.770%	6,986	+12.822%
2023-09-28	24.5500	24.6900	24.5050	24.6900	+0.162%	10,772	+13.690%
2023-09-27	24.6300	24.7200	24.5600	24.6500	-1.400%	13,625	+13.874%
2023-09-22	25.0000	25.0400	24.9800	25.0000	+1.092%	7,896	+12.280%
2023-09-21	24.8300	24.8300	24.7200	24.7300	-2.599%	14,202	+13.506%
2023-09-18	25.3500	25.3900	25.3200	25.3900	-0.431%	8,376	+10.555%
2023-09-12	25.3900	25.5100	25.3900	25.5000	-0.468%	6,403	+10.078%
2023-09-11	25.5800	25.6400	25.5500	25.6200	+0.353%	13,235	+9.563%
2023-09-08	25.4400	25.5300	25.4400	25.5300	+31.057%	17,848	+9.949%
2023-09-06	19.4800	19.4800	19.4800	19.4800	-24.671%	100	+44.097%
2023-09-05	25.7500	25.8700	25.7500	25.8600	-0.039%	10,276	+8.546%
2023-09-01	25.7400	25.9500	25.7400	25.8700	+0.310%	17,770	+8.504%
2023-08-30	25.8200	25.8200	25.7600	25.7900	+0.272%	11,078	+8.841%
2023-08-28	25.6400	25.7200	25.5800	25.7200	+1.240%	8,543	+9.137%
2023-08-24	25.5000	25.5400	25.3900	25.4050	+1.336%	6,032	+10.490%
2023-08-21	24.9900	25.0700	24.9600	25.0700	-0.437%	10,346	+11.966%
2023-08-17	25.3200	25.3200	25.1600	25.1800	-1.294%	7,827	+11.477%
2023-08-11	25.6800	25.6800	25.4500	25.5100	-1.468%	17,449	+10.035%
2023-08-10	25.9100	26.0000	25.8300	25.8900	+0.310%	18,964	+8.420%
2023-08-09	25.8300	25.8800	25.7500	25.8100	-0.807%	9,587	+8.756%
2023-08-04	26.0400	26.0900	25.9400	26.0200	+0.154%	37,820	+7.879%
2023-08-03	25.8600	26.0000	25.8600	25.9800	-1.404%	26,967	+8.045%
2023-08-01	26.2800	26.4000	26.2800	26.3500	-0.453%	13,697	+6.528%
2023-07-31	26.3200	26.4700	26.3200	26.4700	+30.845%	11,033	+6.045%
2023-07-27	20.2300	20.2300	20.2300	20.2300	-22.072%	100	+38.754%
2023-07-25	25.9700	26.1000	25.9500	25.9600	+1.764%	29,526	+8.128%
2023-07-21	25.5600	25.6000	25.5100	25.5100	-0.662%	15,341	+10.035%
2023-07-19	25.6500	25.7800	25.6100	25.6800	+28.272%	16,953	+9.307%
2023-07-18	20.0200	20.0200	20.0200	20.0200	-22.822%	200	+40.210%
2023-07-14	25.8100	26.0000	25.7300	25.9400	+28.671%	27,203	+8.211%
2023-07-13	20.1600	20.1600	20.1600	20.1600	-19.617%	100	+39.236%
2023-07-10	25.0300	25.0900	24.9900	25.0800	-0.948%	21,304	+11.922%
2023-07-05	25.2900	25.3600	25.2400	25.3200	+29.979%	17,259	+10.861%
2023-06-30	19.4800	19.4800	19.4800	19.4800	-21.736%	100	+44.097%
2023-06-29	24.8200	24.8900	24.8200	24.8900	+28.897%	3,268	+12.776%
2023-06-28	19.3100	19.3100	19.3100	19.3100	-22.806%	660	+45.365%
2023-06-27	24.8500	25.0150	24.8500	25.0150	+1.071%	9,172	+12.213%
2023-06-26	24.7600	24.8300	24.7200	24.7500	-0.402%	24,473	+13.414%
2023-06-23	24.9100	24.9300	24.8000	24.8500	-3.682%	21,421	+12.958%
2023-06-16	26.0000	26.0000	25.7650	25.8000	+0.663%	8,337	+8.798%
2023-06-13	25.6800	25.6900	25.6300	25.6300	+1.025%	9,787	+9.520%
2023-06-08	25.2700	25.3700	25.2700	25.3700	+0.356%	20,735	+10.642%
2023-06-07	25.4400	25.4400	25.2600	25.2800	+0.079%	14,127	+11.036%
2023-06-02	25.1300	25.3000	25.1300	25.2600	+1.527%	24,652	+11.124%
2023-06-01	24.7500	24.8900	24.7500	24.8800	+0.485%	6,615	+12.822%
2023-05-31	24.7700	24.8300	24.5500	24.7600	+30.660%	34,935	+13.368%
2023-05-29	18.9500	18.9500	18.9500	18.9500	-24.980%	797	+48.127%
2023-05-26	25.0000	25.3000	25.0000	25.2600	+1.609%	8,329	+11.124%
2023-05-24	24.8300	24.9200	24.8300	24.8600	+29.953%	19,765	+12.912%
2023-05-23	19.1300	19.1300	19.1300	19.1300	-23.465%	105	+46.733%
2023-05-19	25.0000	25.0200	24.9700	24.9950	+31.691%	12,998	+12.302%
2023-05-18	19.0200	19.0200	18.9800	18.9800	-24.050%	3,303	+47.893%
2023-05-17	24.8900	24.9900	24.8900	24.9900	+31.388%	17,527	+12.325%
2023-05-16	19.0300	19.0300	19.0200	19.0200	-24.102%	14,300	+47.581%
2023-05-15	25.0100	25.0700	24.9100	25.0600	+0.926%	18,132	+12.011%
2023-05-12	24.9100	24.9100	24.7800	24.8300	-0.401%	11,927	+13.049%
2023-05-11	24.8200	24.9800	24.8000	24.9300	+0.282%	27,119	+12.595%
2023-05-10	24.8700	24.8900	24.8100	24.8600	-0.040%	10,401	+12.912%
2023-05-09	24.8700	24.8900	24.8600	24.8700	+31.379%	19,089	+12.867%
2023-05-02	18.9300	18.9300	18.9300	18.9300	-1.045%	100	+48.283%
2023-05-01	19.1300	19.1300	19.1300	19.1300	-24.087%	1,100	+46.733%
2023-04-28	25.2100	25.2100	25.1500	25.2000	+0.159%	21,080	+11.389%
2023-04-27	25.0500	25.1600	25.0200	25.1600	+32.561%	13,025	+11.566%
2023-04-24	19.0100	19.0100	18.9800	18.9800	-24.683%	300	+47.893%
2023-04-20	25.2300	25.2500	25.1300	25.2000	+0.040%	13,293	+11.389%
2023-04-19	25.0800	25.1900	25.0700	25.1900	+28.652%	5,283	+11.433%
2023-04-18	19.5800	19.5800	19.5800	19.5800	-22.792%	425	+43.361%
2023-04-17	25.4100	25.4100	25.3100	25.3600	+0.396%	77,947	+10.686%
2023-04-13	25.2700	25.2700	25.2600	25.2600	+0.678%	2,924	+11.124%
2023-04-12	25.3500	25.3500	25.0900	25.0900	-1.026%	9,051	+11.877%
2023-04-11	25.3800	25.4400	25.3300	25.3500	+0.436%	11,734	+10.730%
2023-04-10	25.1400	25.2400	25.1400	25.2400	+0.318%	10,354	+11.212%
2023-04-06	24.9900	25.1600	24.9900	25.1600	+0.680%	3,393	+11.566%
2023-04-05	25.1200	25.1200	24.9900	24.9900	-0.597%	3,441	+12.325%
2023-04-04	25.0600	25.1700	25.0200	25.1400	-0.750%	18,308	+11.655%
2023-03-30	25.2500	25.3350	25.2500	25.3300	+0.716%	11,673	+10.817%
2023-03-29	25.0800	25.1500	25.0600	25.1500	+0.319%	15,599	+11.610%
2023-03-28	25.0000	25.1500	25.0000	25.0700	+0.764%	5,741	+11.966%
2023-03-27	25.0000	25.0000	24.8500	24.8800	-1.034%	3,909	+12.822%
2023-03-23	25.2200	25.3300	25.1200	25.1400	+33.723%	11,855	+11.655%
2023-03-22	18.8000	18.8000	18.8000	18.8000	+1.293%	400	+49.309%
2023-03-21	18.5600	18.5600	18.5600	18.5600	-24.028%	600	+51.239%
2023-03-20	24.4600	24.5300	24.4000	24.4300	+33.134%	14,205	+14.900%
2023-03-17	18.3500	18.3500	18.3500	18.3500	-25.558%	1,600	+52.970%
2023-03-16	24.3600	24.6500	24.3100	24.6500	+1.107%	24,550	+13.874%
2023-03-15	24.2500	24.3800	24.2100	24.3800	-0.327%	19,750	+15.135%
2023-03-14	24.5600	24.5600	24.4000	24.4600	-2.003%	17,687	+14.759%
2023-03-10	24.9200	25.0400	24.9200	24.9600	-2.309%	30,504	+12.460%
2023-03-08	25.4200	25.5500	25.4100	25.5500	+0.789%	7,652	+9.863%
2023-03-07	25.5000	25.5000	25.3300	25.3500	-0.588%	21,758	+10.730%
2023-03-06	25.5300	25.6100	25.4900	25.5000	+1.110%	16,800	+10.078%
2023-03-01	25.2600	25.3200	25.1700	25.2200	+1.940%	11,055	+11.301%
2023-02-24	24.8600	24.8600	24.7000	24.7400	-2.329%	25,676	+13.460%
2023-02-17	25.3100	25.3700	25.2700	25.3300	-0.276%	14,693	+10.817%
2023-02-15	25.2900	25.4000	25.2900	25.4000	+0.158%	10,564	+10.512%
2023-02-10	25.4900	25.4900	25.3000	25.3600	-1.705%	22,304	+10.686%
2023-02-09	25.8600	25.8900	25.7800	25.8000	+0.506%	13,653	+8.798%
2023-02-08	25.7300	25.7300	25.5900	25.6700	+28.995%	14,912	+9.349%
2023-02-03	19.9000	19.9000	19.9000	19.9000	-23.871%	300	+41.055%
2023-02-02	26.2900	26.2900	26.0900	26.1400	+28.074%	14,025	+7.383%
2023-01-27	20.4100	20.4100	20.4100	20.4100	-23.300%	100	+37.531%
2023-01-26	26.5500	26.6300	26.5400	26.6100	+0.415%	12,748	+5.487%
2023-01-25	26.3300	26.5000	26.1800	26.5000	+0.227%	60,218	+5.925%
2023-01-23	26.3200	26.5600	26.3200	26.4400	+0.647%	15,606	+6.165%
2023-01-20	26.2100	26.2700	26.2100	26.2700	+1.233%	6,966	+6.852%
2023-01-18	26.0600	26.1000	25.8900	25.9500	+30.337%	28,784	+8.170%
2023-01-17	19.9100	19.9100	19.9100	19.9100	-23.038%	1,500	+40.984%
2023-01-16	25.9700	25.9700	25.5800	25.8700	-0.729%	42,057	+8.504%
2023-01-13	25.8900	26.0600	25.8900	26.0600	+0.812%	14,089	+7.713%
2023-01-12	25.8200	25.8600	25.6700	25.8500	-0.077%	32,995	+8.588%
2023-01-11	25.6800	25.8700	25.6800	25.8700	+0.583%	36,683	+8.504%
2023-01-10	25.5400	25.7200	25.5400	25.7200	+2.307%	16,661	+9.137%
2023-01-05	24.9200	25.1400	24.9200	25.1400	+3.542%	23,643	+11.655%
2022-12-30	24.4300	24.5000	24.2000	24.2800	+29.770%	7,985	+15.610%
2022-12-29	18.7100	18.7100	18.7100	18.7100	+0.322%	1,500	+50.027%
2022-12-23	18.6500	18.6500	18.6500	18.6500	+0.107%	3,400	+50.509%
2022-12-22	18.6300	18.6300	18.6300	18.6300	-25.090%	200	+50.671%
2022-12-21	24.7000	24.8800	24.7000	24.8700	+0.648%	43,253	+12.867%
2022-12-20	24.7100	24.7500	24.6700	24.7100	-1.436%	33,246	+13.598%
2022-12-13	25.3100	25.3300	25.0100	25.0700	+0.040%	31,342	+11.966%
2022-12-12	25.0800	25.0800	24.9100	25.0600	-0.358%	21,590	+12.011%
2022-12-05	25.1200	25.1500	25.0000	25.1500	-0.119%	9,700	+11.610%
2022-12-02	24.8500	25.2200	24.8500	25.1800	+34.724%	25,973	+11.477%
2022-11-29	18.6900	18.6900	18.6700	18.6900	+0.376%	5,434	+50.187%
2022-11-24	18.6200	18.6200	18.6200	18.6200	-21.699%	100	+50.752%
2022-11-22	23.7300	23.8400	23.7300	23.7800	-0.460%	33,030	+18.040%
2022-11-21	23.8600	23.9000	23.8100	23.8900	-0.789%	24,120	+17.497%
2022-11-17	23.7000	24.0800	23.7000	24.0800	+1.007%	16,428	+16.570%
2022-11-11	23.8700	23.9500	23.7800	23.8400	+2.450%	28,374	+17.743%
2022-11-08	23.2300	23.2700	23.1500	23.2700	+0.605%	16,588	+20.627%
2022-11-04	23.0700	23.1400	22.9900	23.1300	+4.330%	32,782	+21.358%
2022-10-31	22.1100	22.2400	22.0800	22.1700	-0.180%	27,369	+26.613%
2022-10-28	22.0000	22.2100	22.0000	22.2100	-0.045%	21,918	+26.385%
2022-10-27	22.2700	22.3600	22.2200	22.2200	-0.804%	35,713	+26.328%
2022-10-26	22.2400	22.5100	22.2300	22.4000	+1.266%	12,091	+25.313%
2022-10-25	22.1100	22.1500	22.0800	22.1200	+0.090%	9,399	+26.899%
2022-10-24	22.1500	22.1500	21.9800	22.1000	-2.985%	31,213	+27.014%
2022-10-21	22.6400	22.7800	22.5700	22.7800	+1.065%	24,797	+23.222%
2022-10-19	22.6000	22.7000	22.5000	22.5400	-1.486%	17,476	+24.534%
2022-10-18	23.0400	23.0800	22.8500	22.8800	+0.087%	27,187	+22.684%
2022-10-17	22.6700	22.9100	22.6700	22.8600	+0.705%	11,632	+22.791%
2022-10-12	22.7000	22.7500	22.6000	22.7000	+33.373%	16,316	+23.656%
2022-10-11	17.0200	17.0200	17.0200	17.0200	-25.612%	1,000	+64.924%
2022-10-03	22.7500	22.9400	22.7200	22.8800	+0.219%	11,220	+22.684%
2022-09-30	22.6900	22.9000	22.6900	22.8300	-1.254%	47,193	+22.952%
2022-09-28	22.9800	23.1300	22.8500	23.1200	+34.107%	28,491	+21.410%
2022-09-27	17.2400	17.2400	17.2400	17.2400	-25.658%	600	+62.819%
2022-09-23	23.2900	23.2900	23.0900	23.1900	-1.696%	55,676	+21.044%
2022-09-22	23.6300	23.6400	23.5500	23.5900	-0.169%	9,827	+18.991%
2022-09-21	23.7600	23.8200	23.5600	23.6300	-1.005%	18,953	+18.790%
2022-09-20	23.7700	23.8900	23.7700	23.8700	+29.237%	16,038	+17.595%
2022-09-19	18.4700	18.4700	18.4700	18.4700	-22.687%	508	+51.976%
2022-09-13	23.9400	24.0700	23.8900	23.8900	-1.687%	9,851	+17.497%
2022-09-12	24.1500	24.3000	24.1500	24.3000	+0.746%	20,947	+15.514%
2022-09-02	24.2200	24.2700	24.0800	24.1200	-1.430%	8,591	+16.376%
2022-08-31	24.4600	24.6700	24.4500	24.4700	-0.609%	11,591	+14.712%
2022-08-26	24.9400	24.9400	24.6200	24.6200	-0.766%	8,677	+14.013%
2022-08-25	24.6000	24.8100	24.5800	24.8100	+1.889%	9,794	+13.140%
2022-08-23	24.3300	24.4300	24.3100	24.3500	-0.205%	9,630	+15.277%
2022-08-22	24.3400	24.4200	24.3300	24.4000	-1.215%	43,662	+15.041%
2022-08-18	24.8200	24.8300	24.6500	24.7000	-0.403%	15,331	+13.644%
2022-08-17	24.7200	24.8500	24.7200	24.8000	-0.362%	7,160	+13.185%
2022-08-15	24.8300	24.9100	24.8300	24.8900	+1.716%	11,074	+12.776%
2022-08-11	24.5800	24.7100	24.4300	24.4700	+0.700%	12,101	+14.712%
2022-08-09	24.3500	24.3500	24.2700	24.3000	-0.164%	19,798	+15.514%
2022-08-08	24.3800	24.4300	24.2800	24.3400	+1.080%	18,118	+15.325%
2022-08-03	23.9500	24.0900	23.8800	24.0800	-0.207%	38,174	+16.570%
2022-07-29	23.9700	24.1300	23.9200	24.1300	+1.259%	35,589	+16.328%
2022-07-26	23.9500	23.9900	23.8100	23.8300	-0.418%	15,384	+17.793%
2022-07-25	23.9400	23.9700	23.8900	23.9300	-0.250%	15,024	+17.300%
2022-07-19	24.0700	24.0700	23.9300	23.9900	+27.200%	11,489	+17.007%
2022-07-06	18.8600	18.8600	18.8600	18.8600	-0.370%	7,268	+48.834%
2022-07-05	18.9300	18.9300	18.9300	18.9300	-0.890%	2,001	+48.283%
2022-07-04	19.1400	19.1400	19.1000	19.1000	-21.849%	10,000	+46.963%
2022-06-29	24.4400	24.4400	24.3400	24.4400	-0.932%	25,185	+14.853%
2022-06-27	24.7900	24.7900	24.6300	24.6700	+0.203%	21,947	+13.782%
2022-06-24	24.5800	24.6500	24.4900	24.6200	+1.067%	24,150	+14.013%
2022-06-22	24.3100	24.4700	24.3100	24.3600	-1.016%	11,925	+15.230%
2022-06-17	24.6400	24.7300	24.5500	24.6100	+0.861%	16,898	+14.059%
2022-06-13	24.6400	24.6400	24.2800	24.4000	-4.126%	52,335	+15.041%
2022-06-08	25.4600	25.5000	25.3600	25.4500	+0.434%	25,075	+10.295%
2022-06-06	25.5500	25.6300	25.2900	25.3400	+0.317%	27,131	+10.773%
2022-06-03	25.3600	25.3600	25.1900	25.2600	-1.520%	23,433	+11.124%
2022-06-02	25.4700	25.6500	25.4200	25.6500	+0.945%	14,407	+9.435%
2022-06-01	25.6500	25.6500	25.3000	25.4100	+21.579%	18,294	+10.468%
2022-05-31	20.9000	20.9000	20.9000	20.9000	-17.129%	1,000	+34.306%
2022-05-26	24.9000	25.2200	24.8800	25.2200	+1.817%	42,887	+11.301%
2022-05-24	24.7900	24.8100	24.6100	24.7700	+24.535%	15,635	+13.323%
2022-05-20	19.8900	19.8900	19.8900	19.8900	+0.913%	1,003	+41.126%
2022-05-18	19.7100	19.7100	19.7100	19.7100	-1.794%	100	+42.415%
2022-05-17	20.0700	20.0700	20.0700	20.0700	-18.975%	450	+39.860%
2022-05-13	24.5900	24.8000	24.5900	24.7700	+1.641%	21,609	+13.323%
2022-05-12	24.2500	24.5000	24.0900	24.3700	+25.231%	50,791	+15.183%
2022-05-11	19.5500	19.5500	19.4600	19.4600	-20.765%	6,000	+44.245%
2022-05-09	24.7400	24.7400	24.5200	24.5600	-1.878%	18,187	+14.292%
2022-05-06	25.0600	25.1100	24.9200	25.0300	-0.871%	19,425	+12.145%
2022-05-05	25.5600	25.5600	25.0500	25.2500	+22.931%	23,929	+11.168%
2022-05-02	20.5400	20.5400	20.5400	20.5400	-20.480%	200	+36.660%
2022-04-29	25.9200	26.0500	25.8300	25.8300	+26.804%	19,758	+8.672%
2022-04-27	20.3700	20.3700	20.3700	20.3700	-18.650%	1,211	+37.801%
2022-04-26	25.3900	25.4100	25.0400	25.0400	-1.378%	28,521	+12.101%
2022-04-25	25.2800	25.4500	25.2400	25.3900	+21.425%	48,627	+10.555%
2022-04-22	20.9100	20.9100	20.9100	20.9100	-18.128%	200	+34.242%
2022-04-21	25.8300	25.8300	25.5300	25.5400	-1.314%	28,794	+9.906%
2022-04-20	26.0800	26.0800	25.8500	25.8800	+20.991%	14,940	+8.462%
2022-04-19	21.3900	21.3900	21.3900	21.3900	-19.737%	400	+31.230%
2022-04-13	26.7100	26.7700	26.6300	26.6500	-1.697%	15,652	+5.328%
2022-04-05	27.3300	27.3300	27.0000	27.1100	-1.597%	11,187	+3.541%
2022-04-04	27.4400	27.5600	27.4400	27.5500	+1.511%	21,099	+1.887%
2022-04-01	27.1900	27.2200	27.0100	27.1400	+1.648%	6,206	+3.427%
2022-03-31	27.0400	27.0400	26.7000	26.7000	-1.221%	11,606	+5.131%
2022-03-30	27.0100	27.2000	26.9900	27.0300	+1.923%	15,763	+3.848%
2022-03-25	26.6600	26.6600	26.5000	26.5200	-1.082%	16,262	+5.845%

.dark-mode .V2qbr7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V2qbr7{ color: #333333; background-color: white; border: 2px solid #333333; }XECISHARES CORE MSCI EMERGING MARstock TSE

XEC
ISHARES CORE MSCI EMERGING MAR
stock TSE