BMO MSCI Emerging Markets Index ETF (ZEM)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 22.59 | 0.22 | 0.98 | 22.5 | 22.59 | 22.41 | 62949 |
| 1741300800 | 22.37 | -0.16 | -0.71 | 22.36 | 22.42 | 22.33 | 34629 |
| 1741214400 | 22.53 | 0.37 | 1.67 | 22.22 | 22.54 | 22.22 | 50604 |
| 1741128000 | 22.16 | 0.16 | 0.73 | 21.99 | 22.31 | 21.92 | 37255 |
| 1741041600 | 22 | -0.1 | -0.45 | 22.15 | 22.17 | 21.96 | 74620 |
| 1740782400 | 22.1 | -0.3 | -1.34 | 22 | 22.15 | 21.9 | 52140 |
| 1740696000 | 22.4 | -0.23 | -1.02 | 22.57 | 22.6 | 22.39 | 25911 |
| 1740609600 | 22.63 | 0.21 | 0.94 | 22.54 | 22.75 | 22.54 | 70442 |
| 1740523200 | 22.42 | 0.1 | 0.45 | 22.41 | 22.42 | 22.25 | 62133 |
| 1740436800 | 22.32 | -0.25 | -1.11 | 22.53 | 22.53 | 22.24 | 34035 |
| 1740177600 | 22.57 | -0.04 | -0.18 | 22.64 | 22.65 | 22.4 | 52742 |
| 1740091200 | 22.61 | 0.13 | 0.58 | 22.5 | 22.67 | 22.5 | 54697 |
| 1740004800 | 22.48 | 0.06 | 0.27 | 22.33 | 22.49 | 22.33 | 42875 |
| 1739918400 | 22.42 | 0.16 | 0.72 | 22.36 | 22.45 | 22.31 | 53583 |
| 1739572800 | 22.26 | 0.11 | 0.50 | 22.2 | 22.26 | 22.14 | 45298 |
| 1739486400 | 22.15 | -0.01 | -0.05 | 21.94 | 22.18 | 21.94 | 35600 |
| 1739400000 | 22.16 | 0.16 | 0.73 | 22.06 | 22.2 | 21.98 | 35318 |
| 1739313600 | 22 | -0.21 | -0.95 | 21.97 | 22.06 | 21.94 | 53623 |
| 1739227200 | 22.21 | 0.34 | 1.55 | 22.06 | 22.21 | 22.06 | 46261 |
| 1738968000 | 21.87 | -0.06 | -0.27 | 22.05 | 22.1 | 21.85 | 47046 |
| 1738881600 | 21.93 | 0.11 | 0.50 | 21.88 | 21.93 | 21.82 | 30245 |
| 1738795200 | 21.82 | -0.11 | -0.50 | 21.61 | 21.85 | 21.61 | 39112 |
| 1738708800 | 21.93 | 0.01 | 0.05 | 21.78 | 21.99 | 21.78 | 44517 |
| 1738622400 | 21.92 | -0.16 | -0.72 | 21.93 | 22.06 | 21.75 | 59397 |
| 1738363200 | 22.08 | -0.26 | -1.16 | 22.24 | 22.24 | 22 | 33014 |
| 1738276800 | 22.34 | 0.55 | 2.52 | 21.94 | 22.4 | 21.94 | 33928 |
| 1738190400 | 21.79 | 0.04 | 0.18 | 21.95 | 21.95 | 21.79 | 14787 |
| 1738104000 | 21.75 | 0.23 | 1.07 | 21.46 | 21.75 | 21.45 | 14962 |
| 1738017600 | 21.52 | -0.35 | -1.60 | 21.44 | 21.54 | 21.44 | 23905 |
| 1737758400 | 21.87 | 0.07 | 0.32 | 21.81 | 21.87 | 21.68 | 28099 |
| 1737672000 | 21.8 | 0.1 | 0.46 | 21.69 | 21.8 | 21.68 | 18632 |
| 1737585600 | 21.7 | -0.03 | -0.14 | 21.63 | 21.71 | 21.62 | 14118 |
| 1737499200 | 21.73 | -0.25 | -1.14 | 21.73 | 21.74 | 21.62 | 24663 |
| 1737412800 | 21.98 | 0.29 | 1.34 | 21.68 | 21.99 | 21.47 | 31669 |
| 1737153600 | 21.69 | 0.33 | 1.54 | 21.36 | 21.73 | 21.36 | 32048 |
| 1737067200 | 21.36 | -0.04 | -0.19 | 21.38 | 21.38 | 21.3 | 39705 |
| 1736980800 | 21.4 | 0.28 | 1.33 | 21.11 | 21.4 | 21.11 | 37317 |
| 1736894400 | 21.12 | 0.09 | 0.43 | 21.18 | 21.2 | 21.03 | 22557 |
| 1736808000 | 21.03 | -0.07 | -0.33 | 20.92 | 21.03 | 20.92 | 16372 |
| 1736548800 | 21.1 | -0.3 | -1.40 | 21.11 | 21.24 | 21.01 | 33342 |
| 1736462400 | 21.4 | -0.07 | -0.33 | 21.5 | 21.5 | 21.25 | 33528 |
| 1736376000 | 21.47 | -0.09 | -0.42 | 21.26 | 21.53 | 21.26 | 20671 |
| 1736289600 | 21.56 | -0.09 | -0.42 | 21.64 | 21.66 | 21.46 | 27184 |
| 1736203200 | 21.65 | -0.09 | -0.41 | 21.75 | 21.85 | 21.6 | 35129 |
| 1735944000 | 21.74 | 0.25 | 1.16 | 21.62 | 21.74 | 21.58 | 20235 |
| 1735857600 | 21.49 | -0.02 | -0.09 | 21.56 | 21.57 | 21.41 | 15523 |
| 1735684800 | 21.51 | -0.06 | -0.28 | 21.57 | 21.58 | 21.49 | 23768 |
| 1735598400 | 21.57 | -0.85 | -3.79 | 21.65 | 21.66 | 21.56 | 24178 |
| 1735339200 | 22.42 | -0.13 | -0.58 | 22.33 | 22.48 | 22.32 | 34771 |
| 1735069200 | 22.55 | 0.13 | 0.58 | 22.31 | 22.55 | 22.31 | 8967 |
| 1734993600 | 22.42 | 0.07 | 0.31 | 22.41 | 22.43 | 22.32 | 38790 |
| 1734734400 | 22.35 | 0.01 | 0.04 | 22.13 | 22.4 | 22.13 | 16082 |
| 1734648000 | 22.34 | 0.11 | 0.49 | 22.36 | 22.4 | 22.32 | 9291 |
| 1734561600 | 22.23 | -0.38 | -1.68 | 22.5 | 22.57 | 22.2 | 21328 |
| 1734475200 | 22.61 | 0.09 | 0.40 | 22.36 | 22.62 | 22.36 | 41397 |
| 1734388800 | 22.52 | -0.17 | -0.75 | 22.51 | 22.61 | 22.51 | 12840 |
| 1734129600 | 22.69 | 0.1 | 0.44 | 22.62 | 22.69 | 22.62 | 33687 |
| 1734043200 | 22.59 | -0.05 | -0.22 | 22.57 | 22.61 | 22.53 | 47337 |
| 1733956800 | 22.64 | 0.12 | 0.53 | 22.63 | 22.64 | 22.41 | 34590 |
| 1733870400 | 22.52 | -0.43 | -1.87 | 22.64 | 22.64 | 22.46 | 60658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
