S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (EMWE)
Exchange Traded Fund (EMWE) Historical

EMWE Exchange Traded Fund

19.422

0.058 (0.30%)

Jun 14 2024 - Closed

Delayed by 15 minutes

EMWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	19.418	0.12	0.61%	19.338	19.418	19.338	1,100
Jun 13 2024	19.30	-0.14	-0.71%	19.50	19.50	19.30	233
Jun 12 2024	19.438	0.12	0.64%	19.286	19.474	19.272	958
Jun 11 2024	19.314	-0.05	-0.25%	19.36	19.382	19.314	177
Jun 10 2024	19.362	-0.02	-0.10%	19.35	19.362	19.35	31,114
Jun 07 2024	19.382	0.07	0.37%	19.382	19.382	19.382	227
Jun 06 2024	19.31	0.18	0.93%	19.312	19.312	19.31	305
Jun 05 2024	19.132	0.16	0.84%	19.132	19.132	19.132	451
Jun 04 2024	18.972	-0.25	-1.31%	18.972	18.972	18.972	388
Jun 03 2024	19.224	0.24	1.27%	19.148	19.224	19.148	20
May 31 2024	18.982	0.10	0.51%	18.982	18.982	18.982	237
May 30 2024	18.886	-0.10	-0.52%	18.886	18.886	18.886	178
May 29 2024	18.984	-0.18	-0.96%	18.984	18.984	18.984	197
May 28 2024	19.168	-0.04	-0.23%	19.168	19.168	19.168	337
May 27 2024	19.212	-0.05	-0.26%	19.238	19.238	19.212	991
May 24 2024	19.262	-0.20	-1.04%	19.262	19.262	19.262	758
May 23 2024	19.464	0.05	0.24%	19.464	19.464	19.464	380
May 22 2024	19.418	-0.03	-0.17%	19.418	19.418	19.418	1,203
May 21 2024	19.452	0.06	0.30%	19.47	19.47	19.452	1,874
May 20 2024	19.394	-0.02	-0.09%	19.394	19.394	19.394	609
May 17 2024	19.412	-0.11	-0.55%	19.412	19.412	19.412	290
May 16 2024	19.52	0.07	0.38%	19.52	19.52	19.52	212
May 15 2024	19.446	0.09	0.45%	19.308	19.446	19.308	880
May 14 2024	19.358	0.00	0.01%	19.358	19.358	19.358	132
May 13 2024	19.356	0.02	0.08%	19.352	19.356	19.352	54
May 10 2024	19.34	0.16	0.83%	19.34	19.34	19.34	6,686
May 09 2024	19.18	-0.01	-0.04%	19.18	19.18	19.18	32
May 08 2024	19.188	-0.08	-0.39%	19.166	19.188	19.166	1,127
May 07 2024	19.264	0.13	0.69%	19.264	19.264	19.264	154
May 06 2024	19.132	0.20	1.07%	19.088	19.132	19.088	294
May 03 2024	18.93	0.02	0.13%	18.892	18.93	18.892	183
May 02 2024	18.906	-0.12	-0.62%	18.924	18.924	18.906	649
Apr 30 2024	19.024	-0.06	-0.29%	19.014	19.07	19.014	1,200
Apr 29 2024	19.08	0.20	1.05%	18.974	19.08	18.974	2,218
Apr 26 2024	18.882	-0.08	-0.44%	18.88	18.882	18.88	2,185
Apr 25 2024	18.966	-0.04	-0.22%	18.886	19.014	18.886	913
Apr 24 2024	19.008	0.22	1.19%	19.008	19.008	19.008	358
Apr 23 2024	18.784	-0.01	-0.04%	18.784	18.784	18.784	405
Apr 22 2024	18.792	0.26	1.40%	18.748	18.792	18.748	347
Apr 19 2024	18.532	-0.28	-1.51%	18.532	18.532	18.532	349
Apr 18 2024	18.816	0.05	0.28%	18.816	18.816	18.816	1,200
Apr 17 2024	18.764	-0.17	-0.92%	18.844	18.884	18.764	2,599
Apr 16 2024	18.938	-0.31	-1.61%	18.994	18.994	18.902	2,870
Apr 15 2024	19.248	-0.08	-0.42%	19.214	19.248	19.208	7,408
Apr 12 2024	19.33	0.07	0.35%	19.33	19.358	19.324	957
Apr 11 2024	19.262	-0.07	-0.37%	19.262	19.262	19.262	1,924
Apr 10 2024	19.334	-0.02	-0.12%	19.324	19.446	19.272	44,557
Apr 09 2024	19.358	0.04	0.21%	19.324	19.358	19.324	262
Apr 08 2024	19.318	0.08	0.44%	19.228	19.318	19.228	439
Apr 05 2024	19.234	-0.17	-0.89%	19.208	19.234	19.208	233
Apr 04 2024	19.406	-0.03	-0.14%	19.406	19.406	19.406	369
Apr 03 2024	19.434	-0.20	-1.04%	19.466	19.466	19.404	471
Apr 02 2024	19.638	-0.08	-0.40%	20.72	20.72	19.638	19,579
Mar 28 2024	19.716	0.15	0.75%	19.714	19.716	19.702	8,669
Mar 27 2024	19.57	0.09	0.48%	19.53	19.57	19.53	7,220
Mar 26 2024	19.476	-0.01	-0.04%	19.488	19.488	19.476	105
Mar 25 2024	19.484	-0.14	-0.72%	19.512	19.526	19.482	338
Mar 22 2024	19.626	0.14	0.71%	19.568	19.626	19.568	254
Mar 21 2024	19.488	0.12	0.64%	19.376	19.488	19.376	955
Mar 20 2024	19.364	0.12	0.64%	19.33	19.364	19.33	207
Mar 19 2024	19.24	0.01	0.05%	19.188	19.24	19.188	62
Mar 18 2024	19.23	-0.04	-0.20%	19.152	19.23	19.152	2,156

Exchange Traded

Paris Aphp2.788%12oct32

Credit Agricole SA Non P...

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