Xmsci Em Historical Data - XMME | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Xmsci Em (XMME)
Xmsci Em (XMME) Historical

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
1741109400	57.275	-0.87	-1.49	57.77	57.815	57.175	49844
1741023000	58.14	0.41	0.71	57.95	58.35	57.8	19468
1740763800	57.73	-1.44	-2.43	57.58	59.33	57	58587
1740677400	59.17	-0.97	-1.61	59.38	60.83	58.775	20821
1740591000	60.14	1.02	1.73	60.01	60.235	59.81	16497
1740504600	59.12	-0.21	-0.35	59.1	59.4	58.975	2402
1740418200	59.325	-1.19	-1.96	60.04	60.065	59.15	72161
1740159000	60.51	0.36	0.61	60.51	60.8	60.38	43480
1740072600	60.145	0.41	0.68	59.68	61.105	59.595	19973
1739986200	59.74	-0.24	-0.39	60.11	60.18	59.605	44487
1739899800	59.975	0.22	0.36	59.89	60.045	59.725	53510
1739813400	59.76	0.5	0.84	59.49	59.77	59.465	2706
1739554200	59.26	0.38	0.65	59.21	59.475	58.675	8505
1739467800	58.88	0.43	0.74	58.64	58.895	58.27	41066
1739381400	58.45	-0.03	-0.05	58.69	58.71	58.075	3791
1739295000	58.48	-0.03	-0.05	58.03	58.52	57.92	6172
1739208600	58.51	0.48	0.83	58.31	58.605	58.24	10742
1738949400	58.03	0.04	0.07	58.45	58.695	57.845	12777
1738863000	57.99	0.11	0.19	57.85	58.37	57.68	4159
1738776600	57.88	-0.26	-0.45	57.76	57.88	57.545	13203
1738690200	58.14	0.98	1.71	57.56	58.285	57.455	23418
1738603800	57.16	-0.75	-1.30	56.14	57.235	56.105	3544
1738344600	57.91	0.01	0.02	58.12	58.495	54.895	15184
1738258200	57.9	0.69	1.21	57.18	57.92	53.995	6545
1738171800	57.21	0.83	1.46	57.37	57.445	57.045	10889
1738085400	56.385	-0.11	-0.19	56.5	56.645	56.22	25677
1737999000	56.49	-1.23	-2.13	56.59	56.805	56.235	43827
1737739800	57.72	0.58	1.02	57.59	57.805	57.325	6972
1737653400	57.14	0.06	0.11	56.97	57.49	56.87	11689
1737567000	57.075	0.07	0.11	56.87	57.335	56.83	24448
1737480600	57.01	-0.36	-0.63	57.03	57.055	56.75	2635
1737394200	57.37	0.66	1.16	56.93	57.62	56.505	18913
1737135000	56.71	0.49	0.87	56.21	56.88	56.175	7335
1737048600	56.22	0.27	0.47	56.57	57.005	56.075	8531
1736962200	55.955	0.64	1.17	55.27	56.73	55.27	17557
1736875800	55.31	0.77	1.40	55.4	56.295	54.82	41545
1736789400	54.545	-0.48	-0.87	54.66	54.725	54.35	5010
1736530200	55.025	-0.96	-1.71	55.67	56.715	54.915	42361
1736443800	55.98	-0.01	-0.02	55.79	56.135	55.735	9865
1736357400	55.99	-0.6	-1.06	56.05	56.33	55.785	49531
1736271000	56.59	-0.42	-0.73	56.81	56.97	56.48	807377
1736184600	57.005	0.56	0.98	56.63	57.555	56.55	8667
1735925400	56.45	0.25	0.44	56.59	56.59	56.24	10167
1735839000	56.2	-0.17	-0.29	56.14	56.335	55.82	64771
1735666200	56.365	0.23	0.42	56.23	56.385	56.13	1210
1735579800	56.13	-0.51	-0.90	56.43	56.63	56.06	10046
1735320600	56.64	-0.5	-0.87	56.94	56.94	56.4	72480
1735061400	57.135	0.31	0.55	57.02	57.215	57.02	596
1734975000	56.825	0.05	0.09	56.92	57.015	56.635	18627
1734715800	56.775	-0.04	-0.06	56.43	56.815	56.06	21360
1734629400	56.81	-0.83	-1.44	56.84	57	56.655	53533
1734543000	57.64	0	0.00	57.82	57.875	57.605	20176
1734456600	57.64	-0.29	-0.49	57.54	57.64	57.325	25454
1734370200	57.925	-0.17	-0.28	57.97	58.145	57.87	18281
1734111000	58.09	-0.19	-0.33	58.16	58.375	58.02	4132
1734024600	58.28	-0.02	-0.03	58.75	59.7	58.13	22349
1733938200	58.3	0.04	0.07	58.19	59.74	58.08	3853
1733851800	58.26	-1.15	-1.94	58.41	58.58	58.19	29422
1733765400	59.41	1.37	2.36	58.76	59.605	58.59	24514
1733506200	58.04	-0.06	-0.10	58.1	58.43	57.985	55045
1733419800	58.1	0.47	0.82	57.77	58.2	57.725	7674

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