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

20.62

0.195 (0.95%)

Sep 26 2024 - Closed

Delayed by 15 minutes

EMWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	20.33	-0.04	-0.17%	20.34	20.38	20.33	789
Sep 24 2024	20.365	0.00	0.02%	20.365	20.365	20.365	2
Sep 23 2024	20.36	0.10	0.49%	20.195	20.36	20.195	387
Sep 20 2024	20.26	-0.17	-0.83%	20.26	20.26	20.26	185
Sep 19 2024	20.43	0.27	1.34%	20.285	20.43	20.285	355
Sep 18 2024	20.16	-0.15	-0.74%	20.16	20.16	20.16	215
Sep 17 2024	20.31	0.12	0.59%	20.22	20.31	20.22	651
Sep 16 2024	20.19	0.06	0.30%	20.205	20.205	20.19	280
Sep 13 2024	20.13	0.04	0.20%	20.035	20.13	20.035	580
Sep 12 2024	20.09	0.17	0.83%	20.10	20.155	20.09	236
Sep 11 2024	19.924	0.07	0.34%	19.90	19.924	19.848	34
Sep 10 2024	19.856	0.09	0.45%	19.76	19.856	19.76	416
Sep 09 2024	19.768	-0.09	-0.44%	19.628	19.768	19.628	163
Sep 06 2024	19.856	-0.04	-0.21%	19.774	19.856	19.774	799
Sep 05 2024	19.898	-0.01	-0.07%	19.898	19.898	19.898	180
Sep 04 2024	19.912	-0.32	-1.57%	19.912	19.912	19.912	38
Sep 03 2024	20.23	-0.04	-0.17%	20.31	20.31	20.23	201
Sep 02 2024	20.265	0.06	0.30%	20.235	20.265	20.205	294
Aug 30 2024	20.205	0.08	0.42%	20.165	20.205	20.165	287
Aug 29 2024	20.12	0.05	0.27%	20.005	20.12	20.005	1,668
Aug 28 2024	20.065	0.12	0.59%	20.01	20.065	20.01	233
Aug 27 2024	19.948	-0.07	-0.33%	19.928	19.948	19.928	397
Aug 26 2024	20.015	0.15	0.75%	20.015	20.015	20.015	189
Aug 23 2024	19.866	-0.09	-0.47%	19.932	19.932	19.866	10,709
Aug 22 2024	19.96	0.10	0.52%	19.882	19.96	19.882	434
Aug 21 2024	19.856	0.06	0.31%	19.776	19.856	19.776	202
Aug 20 2024	19.794	0.00	0.01%	19.826	19.826	19.794	920
Aug 19 2024	19.792	0.04	0.22%	19.736	19.792	19.736	62
Aug 16 2024	19.748	0.35	1.81%	19.83	19.83	19.748	2,834
Aug 14 2024	19.396	0.12	0.63%	19.408	19.408	19.396	691
Aug 13 2024	19.274	0.03	0.18%	19.238	19.274	19.238	659
Aug 12 2024	19.24	-0.04	-0.20%	19.24	19.24	19.24	289
Aug 09 2024	19.278	0.15	0.78%	19.194	19.278	19.194	852
Aug 08 2024	19.128	-0.08	-0.41%	18.804	19.128	18.732	323
Aug 07 2024	19.206	0.24	1.25%	19.092	19.206	19.092	348
Aug 06 2024	18.968	0.32	1.74%	18.864	18.968	18.838	1,723
Aug 05 2024	18.644	-0.51	-2.65%	18.666	18.844	18.45	85,614
Aug 02 2024	19.152	-0.94	-4.67%	19.494	19.494	19.152	16,683
Aug 01 2024	20.09	0.03	0.15%	20.09	20.09	20.09	341
Jul 31 2024	20.06	0.13	0.65%	20.06	20.06	20.06	152
Jul 30 2024	19.93	0.13	0.66%	19.88	19.942	19.88	565
Jul 29 2024	19.80	0.10	0.51%	19.814	19.868	19.782	26,933
Jul 26 2024	19.70	0.22	1.13%	19.586	19.706	19.586	5,586
Jul 25 2024	19.48	-0.16	-0.81%	19.454	19.486	19.454	2,668
Jul 24 2024	19.64	-0.22	-1.09%	19.73	19.756	19.64	1,501
Jul 23 2024	19.856	0.09	0.46%	19.774	19.856	19.774	519
Jul 22 2024	19.766	-0.01	-0.03%	19.64	19.766	19.64	2,765
Jul 19 2024	19.772	-0.10	-0.48%	19.724	19.772	19.724	770
Jul 18 2024	19.868	-0.08	-0.39%	19.962	19.962	19.868	3,954
Jul 17 2024	19.946	0.03	0.16%	19.966	19.966	19.946	10,362
Jul 16 2024	19.914	0.03	0.14%	19.80	19.914	19.80	2,106
Jul 15 2024	19.886	0.10	0.53%	19.874	19.956	19.874	5,383
Jul 12 2024	19.782	0.09	0.48%	19.742	19.782	19.742	707
Jul 11 2024	19.688	0.09	0.45%	19.71	19.71	19.682	290
Jul 10 2024	19.60	0.06	0.33%	19.60	19.60	19.60	471
Jul 09 2024	19.536	0.06	0.31%	19.536	19.536	19.536	243
Jul 08 2024	19.476	-0.02	-0.08%	19.402	19.476	19.386	45
Jul 05 2024	19.492	-0.03	-0.17%	19.45	19.492	19.45	5,401
Jul 04 2024	19.526	0.10	0.51%	19.526	19.526	19.526	319
Jul 03 2024	19.426	0.03	0.13%	19.426	19.426	19.426	103
Jul 02 2024	19.40	-0.08	-0.42%	19.30	19.40	19.292	1,142
Jul 01 2024	19.482	-0.11	-0.54%	19.464	19.482	19.436	527
Jun 28 2024	19.588	0.06	0.30%	19.546	19.588	19.546	312

Exchange Traded

Hammond Power Solutions (PK)

NLBNPIT1XAF2 20241220 26

ABN AMRO Bank NV Bond 38...

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