Ishr Em Lg Historical Data - SEML | 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
UK
LSE
Ishr Em Lg (SEML)
Ishr Em Lg (SEML) Historical

Ishr Em Lg (SEML)

34.475

0.15

(0.44%)

Closed November 23 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	34.475	0.15	0.44	34.45	34.555	34.415	2190
1732210200	34.325	0.08	0.22	34.29	34.335	34.185	4043
1732123800	34.25	0.05	0.15	34.2	34.25	34.14	11756
1732037400	34.2	-0.03	-0.07	34.14	34.32	34.14	12658
1731951000	34.225	0.12	0.35	34.21	34.27	34.195	3951
1731691800	34.105	0.18	0.55	34.06	34.13	34	3640
1731605400	33.92	0.07	0.19	33.95	33.95	33.905	1667
1731519000	33.855	0.01	0.04	33.92	34	33.82	3348
1731432600	33.84	0.14	0.42	33.82	33.85	33.685	1824
1731346200	33.7	-0.3	-0.88	33.82	33.84	33.685	2643
1731087000	34	0.05	0.13	34.06	34.07	33.87	1562
1731000600	33.955	0.34	1.03	33.86	34.005	33.785	6420
1730914200	33.61	-0.08	-0.22	33.6	33.725	33.505	10195
1730827800	33.685	-0.13	-0.38	33.77	33.81	33.655	1887
1730741400	33.815	0.14	0.42	33.64	33.835	33.63	4631
1730482200	33.675	-0.28	-0.82	33.7	33.7	33.65	4892
1730395800	33.955	0.36	1.07	33.69	34.015	33.64	1305
1730309400	33.595	-0.03	-0.07	33.68	33.79	33.53	3732
1730223000	33.62	-0.07	-0.21	33.77	33.77	33.605	3083
1730136600	33.69	-0.22	-0.63	33.69	33.69	33.69	1060
1729873800	33.905	0.03	0.09	33.96	33.97	33.88	1966
1729787400	33.875	0.03	0.10	33.87	33.945	33.805	3678
1729701000	33.84	-0.14	-0.40	33.85	33.865	33.755	39924
1729614600	33.975	0	0.00	34	34.09	33.89	2997
1729528200	33.975	-0.12	-0.34	34	34.07	33.905	9654
1729269000	34.09	0.02	0.06	34.08	34.125	34.06	8758
1729182600	34.07	-0.03	-0.09	34.11	34.11	34.015	7791
1729096200	34.1	0.07	0.21	34.2	34.235	34.1	30127
1729009800	34.03	-0.14	-0.41	34.12	34.14	34.025	325
1728923400	34.17	-0.08	-0.22	34.33	34.355	34.17	415
1728664200	34.245	0.03	0.10	34.25	34.285	34.215	760
1728577800	34.21	0.04	0.10	34.17	35.13	34.07	1238
1728491400	34.175	0.09	0.28	34.21	34.23	34.145	9019
1728405000	34.08	-0.1	-0.29	34.28	34.28	34.08	9134
1728318600	34.18	-0.08	-0.23	34.28	34.305	34.155	5530
1728059400	34.26	-0.1	-0.29	34.36	34.435	34.25	10320
1727973000	34.36	0.12	0.35	34.44	34.445	34.345	2140
1727886600	34.24	-0.09	-0.26	34.34	34.34	34.175	1121
1727800200	34.33	0.09	0.26	34.23	34.345	34.185	1987
1727713800	34.24	-0.12	-0.35	34.41	34.455	34.215	5570
1727454600	34.36	0.07	0.20	34.33	34.41	34.31	3987
1727368200	34.29	0.02	0.04	34.38	34.44	34.285	1400
1727281800	34.275	-0.01	-0.01	34.34	34.36	34.245	60497
1727195400	34.28	0.11	0.32	34.27	34.28	34.1	2295
1727109000	34.17	-0.19	-0.55	34.35	34.365	34.145	4186
1726849800	34.36	-0.03	-0.09	34.31	34.525	34.3	1551
1726763400	34.39	-0.07	-0.20	34.49	34.52	34.365	36256
1726677000	34.46	0.09	0.25	34.43	34.46	34.3	1776
1726590600	34.375	0.12	0.35	34.28	34.38	34.245	1523
1726504200	34.255	-0.09	-0.26	34.36	34.36	34.225	5868
1726245000	34.345	0.21	0.62	34.21	34.36	34.075	4490
1726158600	34.135	-0.02	-0.06	34.12	34.175	34.07	3310
1726072200	34.155	0.23	0.66	34.04	34.455	33.945	3698
1725985800	33.93	-0.1	-0.28	34.02	34.055	33.93	1537
1725899400	34.025	0.09	0.28	34.01	34.04	33.955	2057
1725640200	33.93	0.07	0.21	33.94	33.975	33.875	10227
1725553800	33.86	0.08	0.24	33.83	33.93	33.795	1735
1725467400	33.78	0.06	0.18	33.7	33.785	33.675	5431
1725381000	33.72	0.05	0.13	33.53	33.78	33.53	1802
1725294600	33.675	-0.22	-0.63	33.76	33.77	33.64	15384
1725035400	33.89	0.14	0.41	33.88	33.89	33.775	10476
1724949000	33.75	-0.04	-0.10	33.84	33.93745	33.69	24355
1724862600	33.785	0.05	0.15	33.74	33.825	33.705	72703
1724776200	33.735	-0.2	-0.59	33.94	33.94	33.725	2935

Sap Peer Group PR USD

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