Dark

ZEM
BMO MSCI EMERGING MARKETS INDE
stock TSE

Inactive

Aug 2, 2024

20.94CAD-1.598%(-0.34)10,677

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.9000	20.9700	20.8500	20.9400	-1.598%	10,677	0.000%
2024-08-01	21.4400	21.4600	21.1700	21.2800	-1.299%	34,016	-1.598%
2024-07-31	21.5000	21.5600	21.4700	21.5600	+1.987%	8,732	-2.876%
2024-07-30	21.1700	21.2000	21.1100	21.1400	-0.471%	17,498	-0.946%
2024-07-29	21.1600	21.2400	21.1500	21.2400	-0.094%	17,028	-1.412%
2024-07-26	21.1700	21.2600	21.1700	21.2600	+0.998%	6,646	-1.505%
2024-07-25	21.0600	21.1500	20.9600	21.0500	-0.284%	11,968	-0.523%
2024-07-24	21.2800	21.2800	21.1100	21.1100	-0.985%	19,193	-0.805%
2024-07-23	21.3900	21.3900	21.2800	21.3200	-0.513%	8,344	-1.782%
2024-07-22	21.3900	21.4900	21.3900	21.4300	+1.037%	11,814	-2.287%
2024-07-19	21.4400	21.4500	21.2100	21.2100	-1.073%	18,080	-1.273%
2024-07-18	21.5500	21.5900	21.4400	21.4400	-0.695%	19,584	-2.332%
2024-07-17	21.6000	21.6200	21.5400	21.5900	-1.145%	8,070	-3.011%
2024-07-16	21.9000	21.9300	21.8400	21.8400	+0.414%	26,479	-4.121%
2024-07-15	21.8600	21.8600	21.7500	21.7500	-0.956%	4,041	-3.724%
2024-07-12	21.9700	22.0000	21.9400	21.9600	+0.688%	10,706	-4.645%
2024-07-11	21.8400	21.9000	21.8100	21.8100	+0.368%	7,684	-3.989%
2024-07-10	21.6400	21.7400	21.6400	21.7300	+0.462%	10,282	-3.636%
2024-07-09	21.5200	21.6500	21.5200	21.6300	+0.325%	7,552	-3.190%
2024-07-08	21.5900	21.6100	21.5000	21.5600	+0.326%	22,094	-2.876%
2024-07-05	21.4200	21.5000	21.3500	21.4900	+0.327%	34,969	-2.559%
2024-07-04	21.2900	21.4200	21.2700	21.4200	+0.658%	13,035	-2.241%
2024-07-03	21.2200	21.4200	21.2200	21.2800	+0.472%	6,880	-1.598%
2024-07-02	21.1200	21.2100	21.1000	21.1800	+0.665%	8,897	-1.133%
2024-06-28	21.1400	21.1800	21.0400	21.0400	-0.284%	6,586	-0.475%
2024-06-27	21.1500	21.1800	21.0400	21.1000	+0.381%	11,081	-0.758%
2024-06-26	21.0900	21.0900	21.0200	21.0200	-0.379%	17,563	-0.381%
2024-06-25	21.0500	21.1000	20.9800	21.1000	-0.142%	9,471	-0.758%
2024-06-24	21.2400	21.2400	21.0800	21.1300	+0.142%	25,061	-0.899%
2024-06-21	21.2000	21.2400	21.1000	21.1000	-0.706%	16,817	-0.758%
2024-06-20	21.4100	21.4100	21.1700	21.2500	-0.932%	19,974	-1.459%
2024-06-19	21.2200	21.4600	21.2100	21.4500	+0.989%	51,648	-2.378%
2024-06-18	21.1800	21.3100	21.1800	21.2400	+0.521%	14,073	-1.412%
2024-06-17	21.0500	21.1800	21.0500	21.1300	+0.523%	14,938	-0.899%
2024-06-14	21.0100	21.0200	20.9700	21.0200	+0.334%	9,870	-0.381%
2024-06-13	20.9600	21.0200	20.9400	20.9500	-0.380%	17,969	-0.048%
2024-06-12	21.1100	21.1100	20.9800	21.0300	+0.526%	18,296	-0.428%
2024-06-11	20.8600	20.9200	20.8200	20.9200	-0.570%	4,859	+0.096%
2024-06-10	20.8500	21.0400	20.8500	21.0400	+1.203%	27,260	-0.475%
2024-06-07	20.9000	20.9100	20.7200	20.7900	-0.574%	10,005	+0.722%
2024-06-06	20.8300	20.9200	20.8300	20.9100	+0.432%	4,106	+0.143%
2024-06-05	20.7200	20.8200	20.7200	20.8200	+1.760%	8,836	+0.576%
2024-06-04	20.3500	20.4900	20.3500	20.4600	-0.776%	15,779	+2.346%
2024-06-03	20.5800	20.7200	20.5500	20.6200	+0.782%	19,024	+1.552%
2024-05-31	20.4600	20.4600	20.2900	20.4600	-1.159%	137,472	+2.346%
2024-05-30	20.6900	20.7600	20.6900	20.7000	-0.719%	3,136	+1.159%
2024-05-29	20.9100	20.9200	20.8100	20.8500	-0.620%	16,479	+0.432%
2024-05-28	21.1400	21.1400	20.9700	20.9800	-0.474%	20,752	-0.191%
2024-05-27	21.1500	21.1500	21.0700	21.0800	-0.237%	8,247	-0.664%
2024-05-24	21.1000	21.1400	21.0600	21.1300	+0.142%	33,253	-0.899%
2024-05-23	21.1800	21.2200	21.1000	21.1000	-0.331%	40,990	-0.758%
2024-05-22	21.1500	21.2700	21.1500	21.1700	+0.047%	23,936	-1.086%
2024-05-21	21.2800	21.2800	21.1600	21.1600	-1.121%	24,213	-1.040%
2024-05-17	21.2600	21.4000	21.2600	21.4000	+0.611%	23,230	-2.150%
2024-05-16	21.2100	21.2700	21.1600	21.2700	+0.094%	19,864	-1.551%
2024-05-15	21.1000	21.2500	21.1000	21.2500	+0.806%	12,118	-1.459%
2024-05-14	21.0100	21.0800	20.9900	21.0800	+0.429%	8,188	-0.664%
2024-05-13	20.8600	21.0400	20.8600	20.9900	+0.720%	13,645	-0.238%
2024-05-10	20.8900	20.8900	20.8000	20.8400	-0.192%	12,184	+0.480%
2024-05-09	20.8700	20.8800	20.7800	20.8800	-0.048%	10,473	+0.287%
2024-05-08	20.7600	20.8900	20.7600	20.8900	+0.288%	21,167	+0.239%
2024-05-07	20.5900	20.8300	20.5900	20.8300	+0.048%	6,127	+0.528%
2024-05-06	20.7800	20.8200	20.6800	20.8200	+1.019%	30,789	+0.576%
2024-05-02	20.3800	20.6900	20.3700	20.6100	+1.527%	36,775	+1.601%
2024-05-01	20.2500	20.4200	20.2500	20.3000	+0.049%	26,814	+3.153%
2024-04-30	20.3300	20.3900	20.2900	20.2900	-0.879%	17,474	+3.204%
2024-04-29	20.2500	20.4700	20.2500	20.4700	+1.236%	37,854	+2.296%
2024-04-26	20.1000	20.2400	20.1000	20.2200	+1.252%	14,671	+3.561%
2024-04-24	19.9900	20.0100	19.9400	19.9700	+0.352%	7,150	+4.857%
2024-04-23	19.7100	19.9000	19.7100	19.9000	+0.353%	5,002	+5.226%
2024-04-22	19.6800	19.8300	19.6500	19.8300	+0.405%	15,744	+5.598%
2024-04-19	19.7300	19.7600	19.6900	19.7500	-0.353%	14,129	+6.025%
2024-04-18	19.7000	19.8900	19.7000	19.8200	+0.456%	14,463	+5.651%
2024-04-16	19.9000	19.9000	19.7300	19.7300	-1.399%	10,114	+6.133%
2024-04-15	20.3500	20.3500	20.0000	20.0100	-0.645%	13,813	+4.648%
2024-04-12	20.2200	20.3300	20.0900	20.1400	-1.468%	24,952	+3.972%
2024-04-11	20.4800	20.5500	20.4400	20.4400	+0.789%	13,283	+2.446%
2024-04-10	20.3100	20.3100	20.1900	20.2800	+0.148%	4,403	+3.254%
2024-04-08	20.3100	20.3500	20.2400	20.2500	+0.347%	17,501	+3.407%
2024-04-05	20.0600	20.2000	20.0600	20.1800	+0.398%	16,070	+3.766%
2024-04-04	20.3300	20.3300	20.0900	20.1000	-0.099%	16,389	+4.179%
2024-04-03	20.1500	20.1800	20.0600	20.1200	-0.297%	8,475	+4.076%
2024-04-02	20.0500	20.2000	20.0500	20.1800	+0.348%	5,444	+3.766%
2024-04-01	20.0700	20.2100	20.0600	20.1100	+0.199%	17,054	+4.127%
2024-03-28	19.9600	20.0700	19.9600	20.0700	+0.350%	12,427	+4.335%
2024-03-27	20.0700	20.0700	19.9500	20.0000	+0.050%	10,714	+4.700%
2024-03-26	20.0300	20.0300	19.9600	19.9900	+0.150%	6,879	+4.752%
2024-03-25	19.9000	20.0300	19.9000	19.9600	-0.349%	16,767	+4.910%
2024-03-22	20.0000	20.0400	19.9600	20.0300	-0.199%	31,377	+4.543%
2024-03-21	20.0000	20.0700	20.0000	20.0700	+0.854%	26,989	+4.335%
2024-03-20	19.8600	19.9500	19.8300	19.9000	+0.201%	24,936	+5.226%
2024-03-19	19.8700	19.8700	19.7800	19.8600	-0.201%	8,532	+5.438%
2024-03-15	19.9600	19.9600	19.8800	19.9000	-0.351%	7,139	+5.226%
2024-03-14	19.9300	19.9900	19.9200	19.9700	-0.150%	20,359	+4.857%
2024-03-13	20.1200	20.1200	19.9500	20.0000	-0.448%	12,626	+4.700%
2024-03-12	19.9100	20.0900	19.9100	20.0900	+1.260%	14,324	+4.231%
2024-03-11	19.8700	19.8900	19.7600	19.8400	+0.813%	13,674	+5.544%
2024-03-07	19.7700	19.7700	19.6800	19.6800	-0.405%	9,019	+6.402%
2024-03-06	19.7500	19.8300	19.7000	19.7600	0.000%	19,108	+5.972%
2024-03-04	19.7200	19.8200	19.6500	19.7600	-0.202%	22,770	+5.972%
2024-03-01	19.8500	19.8500	19.7800	19.8000	+1.331%	16,859	+5.758%
2024-02-29	19.5000	19.5700	19.5000	19.5400	+0.463%	50,068	+7.165%
2024-02-28	19.6200	19.6200	19.4500	19.4500	-0.917%	12,354	+7.661%
2024-02-27	19.5500	19.6900	19.5500	19.6300	+0.102%	12,425	+6.673%
2024-02-26	19.5800	19.6200	19.5600	19.6100	-0.558%	9,038	+6.782%
2024-02-23	19.6000	19.7200	19.6000	19.7200	+0.305%	21,258	+6.187%
2024-02-22	19.6000	19.6900	19.6000	19.6600	+0.821%	10,429	+6.511%
2024-02-21	19.5000	19.5000	19.4000	19.5000	0.000%	7,135	+7.385%
2024-02-20	19.4200	19.5000	19.4100	19.5000	+0.257%	16,978	+7.385%
2024-02-16	19.3100	19.4500	19.3100	19.4500	+1.197%	31,270	+7.661%
2024-02-15	19.2700	19.2800	19.1900	19.2200	-0.877%	14,724	+8.949%
2024-02-14	19.2300	19.3900	19.2300	19.3900	+1.785%	13,331	+7.994%
2024-02-13	19.0900	19.0900	18.9500	19.0500	-0.936%	13,285	+9.921%
2024-02-12	19.1500	19.3300	19.1500	19.2300	+0.628%	12,119	+8.892%
2024-02-09	19.0100	19.1800	18.9700	19.1100	+0.368%	12,691	+9.576%
2024-02-08	19.0100	19.0800	19.0100	19.0400	-0.885%	10,088	+9.979%
2024-02-07	19.1800	19.2100	19.0700	19.2100	+0.052%	17,334	+9.006%
2024-02-06	19.0200	19.2000	19.0200	19.2000	+2.128%	16,938	+9.063%
2024-02-05	18.6800	18.9200	18.6800	18.8000	+0.374%	47,903	+11.383%
2024-02-02	18.5600	18.7400	18.5600	18.7300	+0.483%	18,855	+11.799%
2024-02-01	18.5600	18.6700	18.5600	18.6400	+0.269%	9,302	+12.339%
2024-01-31	18.6200	18.6200	18.5100	18.5900	-0.268%	14,826	+12.641%
2024-01-30	18.6500	18.6500	18.5800	18.6400	-0.693%	40,366	+12.339%
2024-01-29	18.7700	18.7900	18.7000	18.7700	-0.372%	16,243	+11.561%
2024-01-26	18.8500	18.8600	18.8100	18.8400	-0.159%	5,479	+11.146%
2024-01-25	18.9000	18.9000	18.7800	18.8700	-0.370%	152,710	+10.970%
2024-01-24	18.8200	18.9400	18.8000	18.9400	+1.773%	93,765	+10.560%
2024-01-23	18.4200	18.6300	18.4200	18.6100	+0.486%	23,192	+12.520%
2024-01-22	18.4000	18.5200	18.3800	18.5200	-0.430%	14,232	+13.067%
2024-01-19	18.4800	18.6000	18.4000	18.6000	+0.541%	25,545	+12.581%
2024-01-18	18.4200	18.5000	18.4000	18.5000	+0.708%	21,666	+13.189%
2024-01-17	18.3500	18.4100	18.3100	18.3700	-1.448%	29,091	+13.990%
2024-01-16	18.7000	18.7000	18.5600	18.6400	-1.062%	30,129	+12.339%
2024-01-15	18.8600	18.9400	18.8300	18.8400	-0.423%	9,435	+11.146%
2024-01-12	18.9400	18.9600	18.9000	18.9200	+0.371%	12,858	+10.677%
2024-01-11	18.7500	18.8500	18.7500	18.8500	+0.748%	13,098	+11.088%
2024-01-10	18.7300	18.7600	18.6900	18.7100	-0.320%	27,169	+11.919%
2024-01-09	18.7800	18.8000	18.7300	18.7700	-1.106%	16,023	+11.561%
2024-01-08	18.8700	18.9900	18.8300	18.9800	0.000%	7,213	+10.327%
2024-01-05	18.9000	19.0400	18.9000	18.9800	+0.317%	7,195	+10.327%
2024-01-04	19.0300	19.0300	18.9100	18.9200	-0.526%	12,194	+10.677%
2024-01-03	18.9900	19.0500	18.9400	19.0200	-0.210%	34,667	+10.095%
2024-01-02	19.0800	19.1200	19.0000	19.0600	-0.418%	14,514	+9.864%
2023-12-29	19.1400	19.1900	19.1000	19.1400	+0.314%	8,639	+9.404%
2023-12-28	18.9500	19.1200	18.9500	19.0800	+1.220%	8,479	+9.748%
2023-12-27	18.7000	18.8900	18.7000	18.8500	-1.874%	70,253	+11.088%
2023-12-22	19.2100	19.3100	19.1800	19.2100	-1.183%	40,830	+9.006%
2023-12-21	19.4600	19.4600	19.3800	19.4400	+1.356%	20,711	+7.716%
2023-12-20	19.3800	19.3800	19.1600	19.1800	-1.540%	11,297	+9.176%
2023-12-19	19.4000	19.5400	19.4000	19.4800	+1.195%	19,292	+7.495%
2023-12-18	19.3500	19.4500	19.2500	19.2500	-0.517%	68,238	+8.779%
2023-12-15	19.4800	19.4800	19.3000	19.3500	-0.412%	42,940	+8.217%
2023-12-14	19.4300	19.5000	19.3500	19.4300	+0.155%	16,767	+7.771%
2023-12-13	19.1400	19.4000	19.1400	19.4000	+0.570%	21,774	+7.938%
2023-12-12	19.2200	19.3400	19.2200	19.2900	+0.678%	14,336	+8.554%
2023-12-08	19.2200	19.2200	19.1000	19.1600	-0.571%	14,200	+9.290%
2023-12-07	19.2000	19.3000	19.1800	19.2700	+0.469%	21,382	+8.666%
2023-12-06	19.2800	19.2800	19.1800	19.1800	0.000%	25,281	+9.176%
2023-12-05	19.1600	19.2300	19.1100	19.1800	-0.415%	23,391	+9.176%
2023-12-04	19.2300	19.3000	19.1900	19.2600	-0.875%	13,244	+8.723%
2023-12-01	19.2100	19.4400	19.2100	19.4300	-0.154%	12,346	+7.771%
2023-11-30	19.4400	19.4600	19.3700	19.4600	+0.309%	11,612	+7.605%
2023-11-29	19.3900	19.4900	19.3700	19.4000	-0.564%	10,946	+7.938%
2023-11-28	19.3700	19.5100	19.3700	19.5100	+0.412%	11,943	+7.330%
2023-11-27	19.3700	19.4600	19.3700	19.4300	+0.103%	14,161	+7.771%
2023-11-24	19.4200	19.5600	19.4100	19.4100	-0.919%	62,631	+7.883%
2023-11-23	19.5300	19.6900	19.5300	19.5900	+0.153%	16,816	+6.891%
2023-11-22	19.6100	19.7000	19.5600	19.5600	-0.153%	4,304	+7.055%
2023-11-21	19.6500	19.6900	19.5800	19.5900	-0.710%	10,679	+6.891%
2023-11-20	19.5500	19.7900	19.5500	19.7300	+1.440%	13,384	+6.133%
2023-11-17	19.5700	19.5700	19.4500	19.4500	-0.308%	11,266	+7.661%
2023-11-16	19.5300	19.6000	19.4900	19.5100	-0.307%	7,427	+7.330%
2023-11-15	19.5500	19.6300	19.5000	19.5700	+0.256%	30,921	+7.001%
2023-11-14	19.3000	19.5200	19.3000	19.5200	+2.306%	10,337	+7.275%
2023-11-13	19.0400	19.1700	19.0400	19.0800	-0.521%	9,509	+9.748%
2023-11-10	19.0100	19.1800	19.0100	19.1800	+0.947%	8,072	+9.176%
2023-11-09	19.0900	19.2500	19.0000	19.0000	-0.835%	5,058	+10.211%
2023-11-08	19.0900	19.2200	19.0900	19.1600	-0.208%	7,240	+9.290%
2023-11-07	19.1100	19.2900	19.1100	19.2000	+0.104%	14,133	+9.063%
2023-11-06	19.2200	19.2200	19.1300	19.1800	+0.577%	16,570	+9.176%
2023-11-03	18.9300	19.1100	18.9300	19.0700	+1.707%	29,361	+9.806%
2023-11-02	18.8500	18.8700	18.7500	18.7500	+0.428%	18,014	+11.680%
2023-11-01	18.3900	18.6700	18.3900	18.6700	+1.523%	6,676	+12.159%
2023-10-31	18.3700	18.4500	18.3600	18.3900	-0.541%	4,854	+13.866%
2023-10-30	18.7600	18.7600	18.4800	18.4900	+0.598%	5,579	+13.250%
2023-10-27	18.4200	18.4600	18.3600	18.3800	+0.273%	5,698	+13.928%
2023-10-26	18.2400	18.3800	18.2400	18.3300	-0.543%	10,483	+14.239%
2023-10-25	18.3300	18.4600	18.3300	18.4300	-0.861%	14,249	+13.619%
2023-10-24	18.3000	18.5900	18.3000	18.5900	+1.807%	19,037	+12.641%
2023-10-23	18.1400	18.3000	18.1400	18.2600	-0.328%	15,579	+14.677%
2023-10-20	18.3300	18.3600	18.2900	18.3200	-1.133%	9,020	+14.301%
2023-10-19	18.6900	18.6900	18.5300	18.5300	-0.590%	14,754	+13.006%
2023-10-18	18.5900	18.7200	18.5900	18.6400	-1.009%	5,586	+12.339%
2023-10-17	18.7500	18.9000	18.7500	18.8300	-0.106%	15,691	+11.206%
2023-10-16	18.8000	18.8900	18.7400	18.8500	+0.587%	31,257	+11.088%
2023-10-13	18.8600	18.9500	18.7300	18.7400	-0.584%	21,689	+11.740%
2023-10-12	18.9600	18.9600	18.8100	18.8500	-0.528%	8,718	+11.088%
2023-10-11	18.8400	19.0000	18.8400	18.9500	+0.798%	30,292	+10.501%
2023-10-10	18.7400	18.8300	18.6900	18.8000	+0.160%	28,629	+11.383%
2023-10-06	18.4400	18.7800	18.4400	18.7700	+0.914%	4,292	+11.561%
2023-10-05	18.5300	18.6000	18.5300	18.6000	+0.378%	1,626	+12.581%
2023-10-04	18.5400	18.5900	18.5300	18.5300	-0.108%	7,131	+13.006%
2023-10-03	18.5700	18.6900	18.5500	18.5500	-0.908%	16,764	+12.884%
2023-10-02	18.8200	18.8200	18.7000	18.7200	+0.322%	7,428	+11.859%
2023-09-29	18.5900	18.6700	18.5900	18.6600	+0.539%	1,759	+12.219%
2023-09-28	18.4700	18.6000	18.4700	18.5600	+0.162%	10,312	+12.823%
2023-09-27	18.6000	18.6000	18.4800	18.5300	-0.269%	3,822	+13.006%
2023-09-26	18.5200	18.5800	18.4800	18.5800	-0.695%	16,641	+12.702%
2023-09-25	18.7000	18.7300	18.7000	18.7100	-0.743%	1,169	+11.919%
2023-09-22	18.8600	18.8900	18.8300	18.8500	+1.508%	2,626	+11.088%
2023-09-21	18.7200	18.7200	18.5700	18.5700	-1.850%	21,052	+12.763%
2023-09-20	18.9700	19.0600	18.9200	18.9200	-0.053%	6,939	+10.677%
2023-09-19	19.0100	19.0100	18.9000	18.9300	-1.252%	8,744	+10.618%
2023-09-18	19.1700	19.1900	19.1000	19.1700	-0.104%	9,736	+9.233%
2023-09-15	19.2600	19.3000	19.1800	19.1900	-0.260%	7,353	+9.119%
2023-09-14	19.2300	19.2900	19.2300	19.2400	+0.313%	9,870	+8.836%
2023-09-13	19.2400	19.2400	19.1800	19.1800	-0.519%	5,057	+9.176%
2023-09-12	19.1800	19.2800	19.1500	19.2800	-0.207%	43,914	+8.610%
2023-09-11	19.2600	19.3200	19.2600	19.3200	+0.677%	5,792	+8.385%
2023-09-08	19.1600	19.2300	19.1600	19.1900	0.000%	8,523	+9.119%
2023-09-07	19.1200	19.2300	19.1200	19.1900	-0.776%	3,245	+9.119%
2023-09-06	19.4800	19.4800	19.3400	19.3400	-0.412%	16,668	+8.273%
2023-09-05	19.4800	19.4800	19.4200	19.4200	-0.716%	1,818	+7.827%
2023-09-01	19.5100	19.5800	19.4700	19.5600	+1.928%	7,742	+7.055%
2023-08-31	19.2800	19.3200	19.1900	19.1900	-1.082%	3,094	+9.119%
2023-08-30	19.4300	19.4500	19.4000	19.4000	-0.716%	3,720	+7.938%
2023-08-29	19.3800	19.5400	19.3800	19.5400	+0.982%	20,513	+7.165%
2023-08-28	19.2300	19.3700	19.2300	19.3500	+1.044%	8,449	+8.217%
2023-08-25	19.0900	19.1800	19.0900	19.1500	+0.525%	10,201	+9.347%
2023-08-24	19.2100	19.2100	19.0500	19.0500	-0.626%	21,935	+9.921%
2023-08-23	19.0300	19.2100	19.0300	19.1700	+1.806%	9,942	+9.233%
2023-08-22	18.8600	18.9100	18.8300	18.8300	-0.318%	4,932	+11.206%
2023-08-21	18.8000	18.9100	18.7700	18.8900	+0.265%	4,581	+10.852%
2023-08-18	18.8200	18.8700	18.7800	18.8400	-0.946%	149,430	+11.146%
2023-08-17	19.1000	19.1500	19.0100	19.0200	+0.582%	36,648	+10.095%
2023-08-16	19.0000	19.1000	18.9100	18.9100	-1.098%	9,420	+10.735%
2023-08-15	19.1100	19.1200	19.0200	19.1200	-0.261%	10,113	+9.519%
2023-08-14	19.2000	19.2200	19.1400	19.1700	-0.622%	20,992	+9.233%
2023-08-11	19.4000	19.4000	19.2400	19.2900	-1.330%	5,497	+8.554%
2023-08-10	19.6700	19.6700	19.5000	19.5500	+0.514%	3,877	+7.110%
2023-08-09	19.4900	19.5600	19.4500	19.4500	+0.569%	14,006	+7.661%
2023-08-08	19.4400	19.4400	19.3400	19.3400	-1.527%	13,360	+8.273%
2023-08-04	19.6200	19.7200	19.5700	19.6400	+0.409%	53,586	+6.619%
2023-08-03	19.5600	19.7000	19.5600	19.5600	+0.102%	3,237	+7.055%
2023-08-02	19.6600	19.6600	19.5200	19.5400	-1.809%	10,555	+7.165%
2023-08-01	19.8800	19.9600	19.8800	19.9000	0.000%	10,730	+5.226%
2023-07-31	19.9100	19.9800	19.9000	19.9000	-1.044%	11,901	+5.226%
2023-07-28	19.9000	20.1200	19.9000	20.1100	+3.128%	21,740	+4.127%
2023-07-27	19.7900	19.8000	19.5000	19.5000	-1.316%	20,799	+7.385%
2023-07-26	19.7000	19.7900	19.7000	19.7600	+0.868%	15,980	+5.972%
2023-07-25	19.6000	19.6800	19.5500	19.5900	+0.720%	19,619	+6.891%
2023-07-24	19.2300	19.5100	19.2300	19.4500	+0.777%	9,875	+7.661%
2023-07-21	19.2500	19.3800	19.2500	19.3000	+0.678%	4,479	+8.497%
2023-07-20	19.2500	19.2800	19.1700	19.1700	-0.776%	5,876	+9.233%
2023-07-19	19.3800	19.4200	19.3100	19.3200	0.000%	10,040	+8.385%
2023-07-18	19.4700	19.4800	19.3200	19.3200	-1.075%	20,850	+8.385%
2023-07-17	19.3700	19.5300	19.3700	19.5300	+0.051%	12,949	+7.220%
2023-07-14	19.4300	19.5200	19.3900	19.5200	+0.515%	14,546	+7.275%
2023-07-13	19.3700	19.4600	19.3500	19.4200	+0.414%	9,915	+7.827%
2023-07-12	19.2300	19.3900	19.2300	19.3400	+1.576%	11,807	+8.273%
2023-07-11	18.9300	19.0400	18.9300	19.0400	+0.954%	10,509	+9.979%
2023-07-10	18.8400	18.9000	18.8000	18.8600	-0.106%	21,516	+11.029%
2023-07-07	18.8800	19.0500	18.8800	18.8800	+0.106%	9,780	+10.911%
2023-07-06	18.8700	18.8900	18.7800	18.8600	-0.945%	19,525	+11.029%
2023-07-05	19.0400	19.1200	19.0300	19.0400	-0.105%	70,695	+9.979%
2023-07-04	19.1500	19.2300	19.0000	19.0600	+0.474%	18,999	+9.864%
2023-06-30	18.9000	18.9800	18.8600	18.9700	+1.173%	21,824	+10.385%
2023-06-29	18.8300	18.8300	18.7500	18.7500	-0.636%	4,291	+11.680%
2023-06-28	18.8400	18.9100	18.8400	18.8700	-0.159%	7,256	+10.970%
2023-06-27	18.8400	18.9000	18.8400	18.9000	+0.854%	2,617	+10.794%
2023-06-26	18.6900	18.8100	18.6800	18.7400	+0.483%	2,977	+11.740%
2023-06-23	18.6700	18.7100	18.6500	18.6500	-1.323%	11,679	+12.279%
2023-06-22	18.8600	18.9100	18.8500	18.9000	-0.631%	12,095	+10.794%
2023-06-21	19.0500	19.0800	18.9700	19.0200	-0.627%	13,724	+10.095%
2023-06-20	19.2200	19.2600	19.0900	19.1400	-1.594%	31,899	+9.404%
2023-06-19	19.4000	19.4600	19.3600	19.4500	+0.103%	17,578	+7.661%
2023-06-16	19.5200	19.5200	19.4000	19.4300	-0.512%	12,594	+7.771%
2023-06-15	19.5900	19.5900	19.4600	19.5300	-0.357%	9,094	+7.220%
2023-06-14	19.3900	19.6000	19.3900	19.6000	+1.135%	38,716	+6.837%
2023-06-13	19.3300	19.4400	19.3300	19.3800	+0.675%	4,748	+8.050%
2023-06-12	19.2200	19.3000	19.1900	19.2500	+0.365%	12,903	+8.779%
2023-06-09	19.1700	19.2600	19.1700	19.1800	0.000%	3,792	+9.176%
2023-06-08	19.0800	19.1800	19.0800	19.1800	+0.841%	3,195	+9.176%
2023-06-07	19.1700	19.1700	19.0200	19.0200	-0.731%	4,972	+10.095%
2023-06-06	19.0200	19.1800	19.0200	19.1600	+0.577%	6,926	+9.290%
2023-06-05	19.0600	19.0600	18.9700	19.0500	+0.210%	15,052	+9.921%
2023-06-02	18.9900	19.1000	18.9900	19.0100	+1.279%	8,618	+10.153%
2023-06-01	18.7000	18.8300	18.6700	18.7700	+0.428%	8,556	+11.561%
2023-05-31	18.7500	18.7500	18.4700	18.6900	-0.901%	29,719	+12.039%
2023-05-30	18.9100	18.9600	18.8000	18.8600	-0.264%	18,266	+11.029%
2023-05-29	19.0200	19.0500	18.9100	18.9100	-0.995%	14,386	+10.735%
2023-05-26	18.9200	19.1000	18.9200	19.1000	+1.758%	17,520	+9.634%
2023-05-25	18.8500	18.8800	18.7500	18.7700	0.000%	17,914	+11.561%
2023-05-24	18.7600	18.8700	18.7600	18.7700	0.000%	9,486	+11.561%
2023-05-23	18.8100	18.9000	18.7400	18.7700	-0.635%	10,460	+11.561%
2023-05-19	18.8500	18.9200	18.8500	18.8900	+0.265%	5,194	+10.852%
2023-05-18	18.7800	18.8600	18.7800	18.8400	+0.159%	4,064	+11.146%
2023-05-17	18.7600	18.8900	18.7600	18.8100	-0.106%	23,973	+11.324%
2023-05-16	18.7400	18.8500	18.7400	18.8300	-0.476%	31,404	+11.206%
2023-05-15	18.9000	19.0000	18.9000	18.9200	+0.907%	23,918	+10.677%
2023-05-12	18.6800	18.7500	18.6800	18.7500	+0.053%	7,251	+11.680%
2023-05-11	18.6600	18.8100	18.6600	18.7400	-0.478%	67,932	+11.740%
2023-05-10	18.7500	18.8300	18.7400	18.8300	+0.266%	5,335	+11.206%
2023-05-09	18.7700	18.8000	18.7500	18.7800	-0.635%	7,478	+11.502%
2023-05-08	18.9100	18.9100	18.8200	18.9000	-0.264%	5,820	+10.794%
2023-05-05	18.8900	18.9500	18.8400	18.9500	+0.318%	27,827	+10.501%
2023-05-04	18.9500	18.9500	18.8700	18.8900	+0.212%	5,883	+10.852%
2023-05-03	18.8900	18.8900	18.8400	18.8500	-0.106%	4,175	+11.088%
2023-05-02	18.8200	18.8800	18.8200	18.8700	-0.527%	2,424	+10.970%
2023-05-01	19.0000	19.0100	18.9100	18.9700	-0.420%	4,281	+10.385%
2023-04-28	19.0300	19.0500	18.9700	19.0500	+0.158%	14,351	+9.921%
2023-04-27	18.9000	19.0200	18.9000	19.0200	+1.278%	3,844	+10.095%
2023-04-26	18.9100	18.9100	18.7800	18.7800	+0.428%	10,194	+11.502%
2023-04-25	18.6900	18.7300	18.6400	18.7000	-1.058%	8,048	+11.979%
2023-04-24	18.8600	18.9300	18.8500	18.9000	-0.316%	6,609	+10.794%
2023-04-21	18.9500	18.9600	18.8700	18.9600	-0.837%	6,023	+10.443%
2023-04-20	19.0600	19.1200	18.9800	19.1200	+0.367%	7,413	+9.519%
2023-04-19	18.9700	19.0500	18.9500	19.0500	-0.781%	2,233	+9.921%
2023-04-18	19.2000	19.2100	19.1200	19.2000	+0.209%	9,581	+9.063%
2023-04-17	19.2000	19.2200	19.1600	19.1600	+0.525%	9,241	+9.290%
2023-04-14	19.0800	19.0800	18.9800	19.0600	-0.574%	10,240	+9.864%
2023-04-13	19.1600	19.1700	19.1200	19.1700	+0.842%	4,874	+9.233%
2023-04-12	19.2400	19.2400	18.9800	19.0100	-1.093%	6,825	+10.153%
2023-04-11	19.2300	19.3500	19.2200	19.2200	+0.418%	32,710	+8.949%
2023-04-10	19.0700	19.1400	19.0500	19.1400	+0.157%	5,248	+9.404%
2023-04-06	18.9100	19.1200	18.9000	19.1100	+0.420%	7,665	+9.576%
2023-04-05	19.0800	19.0800	18.8800	19.0300	-0.471%	21,334	+10.037%
2023-04-04	19.0700	19.1200	18.9900	19.1200	+0.052%	26,945	+9.519%
2023-04-03	19.1500	19.1500	19.0500	19.1100	+0.052%	3,641	+9.576%
2023-03-31	19.2000	19.2100	19.1000	19.1000	-0.779%	8,099	+9.634%
2023-03-30	19.1500	19.2600	19.1500	19.2500	+1.103%	6,793	+8.779%
2023-03-29	19.0500	19.0500	18.9600	19.0400	-0.157%	11,326	+9.979%
2023-03-28	18.9300	19.0700	18.9300	19.0700	+0.899%	6,520	+9.806%
2023-03-27	18.8800	18.9300	18.8200	18.9000	-0.787%	16,865	+10.794%
2023-03-24	19.0000	19.1100	19.0000	19.0500	-0.157%	11,502	+9.921%
2023-03-23	19.0900	19.1800	18.9800	19.0800	+1.166%	5,232	+9.748%
2023-03-22	18.9200	19.0000	18.8600	18.8600	+0.640%	24,130	+11.029%
2023-03-21	18.6900	18.7400	18.6500	18.7400	+0.970%	10,115	+11.740%
2023-03-20	18.4700	18.6000	18.4700	18.5600	+0.054%	12,866	+12.823%
2023-03-17	18.7000	18.7000	18.5000	18.5500	-0.961%	10,357	+12.884%
2023-03-16	18.5100	18.7400	18.4300	18.7300	+2.071%	5,972	+11.799%
2023-03-15	18.3300	18.4100	18.2900	18.3500	-1.344%	9,621	+14.114%
2023-03-14	18.6900	18.6900	18.5800	18.6000	-0.322%	14,972	+12.581%
2023-03-13	18.7000	18.7900	18.6500	18.6600	-1.008%	11,551	+12.219%
2023-03-10	18.8200	18.9500	18.8200	18.8500	-0.423%	16,723	+11.088%
2023-03-09	19.1100	19.1100	18.8900	18.9300	-2.120%	45,721	+10.618%
2023-03-08	19.2800	19.3900	19.2800	19.3400	+0.677%	12,445	+8.273%
2023-03-07	19.2300	19.3400	19.1800	19.2100	-0.311%	16,041	+9.006%
2023-03-06	19.3500	19.3800	19.2600	19.2700	-0.465%	11,239	+8.666%
2023-03-03	19.1700	19.3700	19.1700	19.3600	+1.255%	15,116	+8.161%
2023-03-02	19.0100	19.1700	19.0100	19.1200	+0.052%	12,359	+9.519%
2023-03-01	19.2400	19.2400	19.0900	19.1100	+1.487%	12,770	+9.576%
2023-02-28	18.7800	18.8300	18.7200	18.8300	+0.053%	29,802	+11.206%
2023-02-27	18.9300	18.9300	18.8200	18.8200	+0.373%	8,087	+11.265%
2023-02-24	18.8400	18.8400	18.6700	18.7500	-1.781%	11,690	+11.680%
2023-02-23	19.2200	19.2200	18.9500	19.0900	+0.474%	7,295	+9.691%
2023-02-22	19.0800	19.1000	18.9900	19.0000	-0.680%	27,526	+10.211%
2023-02-21	19.1200	19.2100	19.0900	19.1300	-0.829%	13,762	+9.462%
2023-02-17	19.2900	19.2900	19.1700	19.2900	-0.567%	30,346	+8.554%
2023-02-16	19.3100	19.4500	19.2700	19.4000	+0.310%	12,067	+7.938%
2023-02-15	19.3100	19.3400	19.2000	19.3400	-0.206%	13,838	+8.273%
2023-02-14	19.3700	19.4200	19.3000	19.3800	-0.411%	15,251	+8.050%
2023-02-13	19.3200	19.4600	19.3200	19.4600	+1.301%	5,210	+7.605%
2023-02-10	19.3300	19.3300	19.2100	19.2100	-1.890%	29,706	+9.006%
2023-02-08	19.4900	19.5800	19.4200	19.5800	+0.462%	18,063	+6.946%
2023-02-07	19.5700	19.5700	19.3700	19.4900	-0.409%	16,088	+7.440%
2023-02-06	19.4900	19.5700	19.3800	19.5700	-0.255%	34,113	+7.001%
2023-02-03	19.8000	19.8300	19.6000	19.6200	-1.208%	27,767	+6.728%
2023-02-02	19.9800	19.9800	19.7800	19.8600	+0.354%	21,426	+5.438%
2023-02-01	19.6800	19.8950	19.6800	19.7900	+0.406%	22,347	+5.811%

.dark-mode .JcMyvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcMyvc{ color: #333333; background-color: white; border: 2px solid #333333; }ZEMBMO MSCI EMERGING MARKETS INDEstock TSE

ZEM
BMO MSCI EMERGING MARKETS INDE
stock TSE