BMO MSCI Emerging Markets Index ETF (ZEM)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721166000 | 21.84 | 0.09 | 0.41 | 21.9 | 21.92 | 21.84 | 26479 |
| 1721079600 | 21.75 | -0.21 | -0.96 | 21.86 | 21.86 | 21.75 | 4041 |
| 1720820400 | 21.96 | 0.15 | 0.69 | 21.97 | 22 | 21.94 | 10706 |
| 1720734000 | 21.81 | 0.08 | 0.37 | 21.84 | 21.9 | 21.81 | 7684 |
| 1720647600 | 21.73 | 0.1 | 0.46 | 21.64 | 21.74 | 21.64 | 10282 |
| 1720561200 | 21.63 | 0.07 | 0.32 | 21.52 | 21.65 | 21.52 | 7552 |
| 1720474800 | 21.56 | 0.07 | 0.33 | 21.59 | 21.61 | 21.5 | 22094 |
| 1720215600 | 21.49 | 0.07 | 0.33 | 21.42 | 21.5 | 21.35 | 34969 |
| 1720129200 | 21.42 | 0.14 | 0.66 | 21.29 | 21.42 | 21.27 | 13035 |
| 1720042800 | 21.28 | 0.1 | 0.47 | 21.22 | 21.39 | 21.22 | 6880 |
| 1719956400 | 21.18 | 0.14 | 0.67 | 21.12 | 21.21 | 21.1 | 8897 |
| 1719610800 | 21.04 | -0.06 | -0.28 | 21.14 | 21.18 | 21.04 | 6586 |
| 1719524400 | 21.1 | 0.08 | 0.38 | 21.15 | 21.18 | 21.04 | 11081 |
| 1719438000 | 21.02 | -0.08 | -0.38 | 21.09 | 21.09 | 21.02 | 17563 |
| 1719351600 | 21.1 | -0.03 | -0.14 | 21.05 | 21.1 | 20.98 | 9471 |
| 1719265200 | 21.13 | 0.03 | 0.14 | 21.24 | 21.24 | 21.08 | 25061 |
| 1719006000 | 21.1 | -0.15 | -0.71 | 21.2 | 21.24 | 21.1 | 16817 |
| 1718919600 | 21.25 | -0.2 | -0.93 | 21.41 | 21.41 | 21.17 | 19974 |
| 1718833200 | 21.45 | 0.21 | 0.99 | 21.22 | 21.46 | 21.21 | 51648 |
| 1718746800 | 21.24 | 0.11 | 0.52 | 21.18 | 21.31 | 21.18 | 14073 |
| 1718660400 | 21.13 | 0.11 | 0.52 | 21.05 | 21.18 | 21.05 | 14938 |
| 1718401200 | 21.02 | 0.07 | 0.33 | 21.01 | 21.02 | 20.97 | 9870 |
| 1718314800 | 20.95 | -0.08 | -0.38 | 20.96 | 21.02 | 20.94 | 17969 |
| 1718228400 | 21.03 | 0.11 | 0.53 | 21.11 | 21.11 | 20.98 | 18296 |
| 1718142000 | 20.92 | -0.12 | -0.57 | 20.86 | 20.92 | 20.82 | 4859 |
| 1718055600 | 21.04 | 0.25 | 1.20 | 20.85 | 21.04 | 20.85 | 27260 |
| 1717796400 | 20.79 | -0.12 | -0.57 | 20.9 | 20.91 | 20.72 | 10005 |
| 1717710000 | 20.91 | 0.09 | 0.43 | 20.83 | 20.92 | 20.83 | 4106 |
| 1717623600 | 20.82 | 0.36 | 1.76 | 20.72 | 20.82 | 20.72 | 8836 |
| 1717537200 | 20.46 | -0.16 | -0.78 | 20.35 | 20.49 | 20.35 | 15779 |
| 1717450800 | 20.62 | 0.16 | 0.78 | 20.58 | 20.72 | 20.55 | 19024 |
| 1717191600 | 20.46 | -0.24 | -1.16 | 20.46 | 20.46 | 20.3 | 137472 |
| 1717105200 | 20.7 | -0.15 | -0.72 | 20.69 | 20.76 | 20.69 | 3136 |
| 1717018800 | 20.85 | -0.13 | -0.62 | 20.91 | 20.92 | 20.81 | 16479 |
| 1716932400 | 20.98 | -0.1 | -0.47 | 21.14 | 21.14 | 20.97 | 20752 |
| 1716846000 | 21.08 | -0.05 | -0.24 | 21.15 | 21.15 | 21.07 | 8247 |
| 1716586800 | 21.13 | 0.03 | 0.14 | 21.1 | 21.14 | 21.06 | 33253 |
| 1716500400 | 21.1 | -0.07 | -0.33 | 21.18 | 21.22 | 21.1 | 40990 |
| 1716414000 | 21.17 | 0.01 | 0.05 | 21.15 | 21.27 | 21.15 | 23936 |
| 1716327600 | 21.16 | -0.24 | -1.12 | 21.28 | 21.28 | 21.16 | 24213 |
| 1715982000 | 21.4 | 0.13 | 0.61 | 21.26 | 21.4 | 21.26 | 23230 |
| 1715895600 | 21.27 | 0.02 | 0.09 | 21.21 | 21.27 | 21.16 | 19864 |
| 1715809200 | 21.25 | 0.17 | 0.81 | 21.1 | 21.25 | 21.1 | 12118 |
| 1715722800 | 21.08 | 0.09 | 0.43 | 21.01 | 21.08 | 20.99 | 8188 |
| 1715636400 | 20.99 | 0.15 | 0.72 | 20.86 | 21.04 | 20.86 | 13645 |
| 1715377200 | 20.84 | -0.04 | -0.19 | 20.89 | 20.89 | 20.8 | 12184 |
| 1715290800 | 20.88 | -0.01 | -0.05 | 20.87 | 20.88 | 20.78 | 10473 |
| 1715204400 | 20.89 | 0.06 | 0.29 | 20.76 | 20.89 | 20.76 | 21167 |
| 1715118000 | 20.83 | 0.01 | 0.05 | 20.59 | 20.83 | 20.59 | 6127 |
| 1715031600 | 20.82 | -0.05 | -0.24 | 20.78 | 20.82 | 20.7 | 30789 |
| 1714772400 | 20.87 | 0.26 | 1.26 | 20.72 | 20.87 | 20.65 | 7950 |
| 1714686000 | 20.61 | 0.31 | 1.53 | 20.38 | 20.69 | 20.37 | 36775 |
| 1714599600 | 20.3 | 0.01 | 0.05 | 20.25 | 20.41 | 20.25 | 26814 |
| 1714513200 | 20.29 | -0.18 | -0.88 | 20.33 | 20.39 | 20.29 | 17474 |
| 1714426800 | 20.47 | 0.25 | 1.24 | 20.25 | 20.47 | 20.25 | 37854 |
| 1714167600 | 20.22 | 0.15 | 0.75 | 20.1 | 20.24 | 20.1 | 14671 |
| 1714081200 | 20.07 | 0.1 | 0.50 | 19.84 | 20.1 | 19.84 | 29970 |
| 1713994800 | 19.97 | 0.07 | 0.35 | 19.99 | 20.01 | 19.94 | 7150 |
| 1713908400 | 19.9 | 0.07 | 0.35 | 19.71 | 19.9 | 19.71 | 5002 |
| 1713822000 | 19.83 | 0.08 | 0.41 | 19.68 | 19.83 | 19.65 | 15744 |
| 1713562800 | 19.75 | -0.07 | -0.35 | 19.73 | 19.76 | 19.69 | 14129 |
| 1713476400 | 19.82 | 0.15 | 0.76 | 19.7 | 19.89 | 19.7 | 14463 |
| 1713390000 | 19.67 | -0.06 | -0.30 | 19.79 | 19.79 | 19.67 | 54737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
