ETF More Historical Data - EM35 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (EM35)
ETF (EM35) Historical

EM35 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	143.32	0.09	0.06%	143.36	143.41	143.14	3,314
May 23 2024	143.23	-0.44	-0.31%	143.66	143.71	143.17	6,408
May 22 2024	143.67	-0.14	-0.10%	143.66	143.73	143.57	12,391
May 21 2024	143.81	0.11	0.08%	143.76	143.86	143.71	2,023
May 20 2024	143.70	-0.10	-0.07%	143.73	143.81	143.68	3,209
May 17 2024	143.80	-0.28	-0.19%	143.92	143.97	143.75	5,437
May 16 2024	144.08	0.01	0.01%	144.32	144.32	144.06	3,629
May 15 2024	144.07	0.53	0.37%	143.76	144.10	143.76	1,513
May 14 2024	143.54	-0.21	-0.15%	143.90	143.90	143.54	6,416
May 13 2024	143.75	0.12	0.08%	143.66	143.81	143.63	1,916
May 10 2024	143.63	-0.16	-0.11%	144.08	144.08	143.60	4,917
May 09 2024	143.79	-0.11	-0.08%	143.96	144.01	143.71	16,336
May 08 2024	143.90	-0.12	-0.08%	144.14	144.14	143.85	3,108
May 07 2024	144.02	0.08	0.06%	144.13	144.13	143.91	5,642
May 06 2024	143.94	0.23	0.16%	144.14	144.14	143.93	3,317
May 03 2024	143.71	0.28	0.20%	143.79	143.99	143.54	2,280
May 02 2024	143.43	0.19	0.13%	143.51	143.52	143.33	15,617
Apr 30 2024	143.24	-0.42	-0.29%	143.57	143.57	143.24	3,877
Apr 29 2024	143.66	0.30	0.21%	143.45	143.67	143.45	5,203
Apr 26 2024	143.36	0.31	0.22%	143.12	143.44	143.12	7,938
Apr 25 2024	143.05	-0.33	-0.23%	143.40	143.44	143.05	1,206
Apr 24 2024	143.38	-0.40	-0.28%	143.73	143.73	143.38	1,941
Apr 23 2024	143.78	0.07	0.05%	143.81	143.81	143.51	2,178
Apr 22 2024	143.71	0.25	0.17%	143.55	143.71	143.36	3,259
Apr 19 2024	143.46	-0.10	-0.07%	143.86	143.86	143.34	12,752
Apr 18 2024	143.56	-0.08	-0.06%	143.84	143.86	143.56	5,412
Apr 17 2024	143.64	0.01	0.01%	143.54	143.71	143.54	3,010
Apr 16 2024	143.63	-0.20	-0.14%	143.92	143.97	143.57	2,521
Apr 15 2024	143.83	-0.48	-0.33%	144.09	144.16	143.83	3,060
Apr 12 2024	144.31	0.67	0.47%	143.86	144.37	143.86	6,321
Apr 11 2024	143.64	-0.16	-0.11%	143.72	143.82	143.57	2,250
Apr 10 2024	143.80	-0.35	-0.24%	144.22	144.37	143.72	5,410
Apr 09 2024	144.15	0.33	0.23%	143.94	144.15	143.81	7,702
Apr 08 2024	143.82	-0.33	-0.23%	143.93	143.93	143.81	3,228
Apr 05 2024	144.15	-0.06	-0.04%	144.38	144.38	144.11	5,523
Apr 04 2024	144.21	0.36	0.25%	144.15	144.25	144.09	12,656
Apr 03 2024	143.85	-0.22	-0.15%	144.30	144.30	143.85	2,587
Apr 02 2024	144.07	-0.22	-0.15%	143.93	144.31	143.92	10,331
Mar 28 2024	144.29	-0.06	-0.04%	144.34	144.35	144.12	11,482
Mar 27 2024	144.35	0.19	0.13%	144.36	144.37	144.21	3,636
Mar 26 2024	144.16	0.13	0.09%	144.09	144.28	144.09	2,534
Mar 25 2024	144.03	-0.34	-0.24%	144.34	144.38	143.98	1,968
Mar 22 2024	144.37	0.41	0.28%	144.10	144.37	144.10	3,396
Mar 21 2024	143.96	0.14	0.10%	143.98	144.15	143.89	26,426
Mar 20 2024	143.82	0.02	0.01%	144.01	144.01	143.78	2,156
Mar 19 2024	143.80	0.11	0.08%	143.73	143.83	143.73	2,562
Mar 18 2024	143.69	0.03	0.02%	143.79	143.79	143.63	3,440
Mar 15 2024	143.66	-0.17	-0.12%	143.71	143.81	143.65	7,377
Mar 14 2024	143.83	-0.28	-0.19%	144.11	144.24	143.80	3,796
Mar 13 2024	144.11	-0.09	-0.06%	144.35	144.35	144.11	4,287
Mar 12 2024	144.20	-0.12	-0.08%	144.35	144.43	144.13	8,456
Mar 11 2024	144.32	-0.23	-0.16%	144.56	144.63	144.23	9,406
Mar 08 2024	144.55	0.40	0.28%	144.39	144.63	144.39	4,320
Mar 07 2024	144.15	0.24	0.17%	143.99	144.48	143.88	6,822
Mar 06 2024	143.91	-0.03	-0.02%	144.05	144.05	143.76	2,795
Mar 05 2024	143.94	0.39	0.27%	143.66	144.03	143.56	3,808
Mar 04 2024	143.55	0.07	0.05%	143.42	143.61	143.37	7,941
Mar 01 2024	143.48	0.10	0.07%	143.29	143.54	143.17	4,507
Feb 29 2024	143.38	0.14	0.10%	143.39	143.39	142.90	5,618
Feb 28 2024	143.24	0.00	0.00%	143.20	143.36	143.20	7,145
Feb 27 2024	143.24	-0.08	-0.06%	143.22	143.41	143.22	6,204

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions