Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,692.38
+3,580.10(+5.96%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Horizons Emerging Markets Equity Index ETF (HXEM.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

33.49

-0.17

(-0.51%)

At close: 03:59PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	33.50	33.51	33.42	33.49	33.49	17,900
18 Apr 2024	33.55	33.55	33.55	33.55	33.55	-
17 Apr 2024	33.70	33.70	33.55	33.55	33.55	16,700
16 Apr 2024	34.06	34.06	33.70	33.75	33.75	1,100
15 Apr 2024	34.52	34.52	34.04	34.04	34.04	1,300
12 Apr 2024	34.65	34.65	34.23	34.26	34.26	3,200
11 Apr 2024	34.80	34.87	34.80	34.86	34.86	1,000
10 Apr 2024	34.59	34.66	34.55	34.62	34.62	1,400
09 Apr 2024	34.85	34.85	34.85	34.85	34.85	100
08 Apr 2024	34.63	34.72	34.62	34.63	34.63	1,300
05 Apr 2024	34.44	34.44	34.44	34.44	34.44	100
04 Apr 2024	34.44	34.63	34.28	34.28	34.28	3,800
03 Apr 2024	34.09	34.39	34.09	34.33	34.33	4,800
02 Apr 2024	34.51	34.51	34.38	34.39	34.39	700
01 Apr 2024	34.47	34.47	34.30	34.31	34.31	2,100
28 Mar 2024	34.22	34.25	34.17	34.20	34.20	7,300
27 Mar 2024	34.05	34.05	34.05	34.05	34.05	100
26 Mar 2024	34.10	34.11	34.08	34.11	34.11	6,000
25 Mar 2024	34.10	34.14	34.10	34.12	34.12	10,400
22 Mar 2024	34.06	34.16	34.06	34.14	34.14	5,500
21 Mar 2024	34.27	34.27	34.17	34.20	34.20	4,900
20 Mar 2024	33.91	34.05	33.91	34.03	34.03	800
19 Mar 2024	33.74	33.84	33.74	33.84	33.84	800
18 Mar 2024	33.92	33.94	33.92	33.94	33.94	2,200
15 Mar 2024	34.00	34.00	33.89	33.89	33.89	500
14 Mar 2024	34.15	34.15	34.07	34.07	34.07	5,400
13 Mar 2024	34.18	34.18	34.10	34.10	34.10	3,300
12 Mar 2024	34.30	34.31	34.30	34.30	34.30	3,500
11 Mar 2024	33.95	33.95	33.93	33.93	33.93	300
08 Mar 2024	33.86	33.86	33.86	33.86	33.86	200
07 Mar 2024	33.71	33.81	33.71	33.81	33.81	3,500
06 Mar 2024	33.85	33.85	33.73	33.74	33.74	2,200
05 Mar 2024	33.47	33.49	33.40	33.40	33.40	1,800
04 Mar 2024	33.65	33.70	33.65	33.70	33.70	1,500
01 Mar 2024	33.68	33.72	33.68	33.70	33.70	600
29 Feb 2024	33.39	33.39	33.31	33.31	33.31	400
28 Feb 2024	33.64	33.64	33.64	33.64	33.64	-
27 Feb 2024	33.68	33.69	33.63	33.64	33.64	6,300
26 Feb 2024	33.69	33.69	33.53	33.53	33.53	1,700
23 Feb 2024	33.64	33.69	33.60	33.69	33.69	1,900
22 Feb 2024	33.56	33.66	33.53	33.62	33.62	1,000
21 Feb 2024	33.33	33.34	33.23	33.26	33.26	2,100
20 Feb 2024	33.36	33.36	33.26	33.33	33.33	1,400
16 Feb 2024	33.23	33.28	33.19	33.21	33.21	4,900
15 Feb 2024	32.97	33.00	32.94	32.99	32.99	1,600
14 Feb 2024	33.04	33.04	33.00	33.00	33.00	600
13 Feb 2024	32.74	32.74	32.54	32.54	32.54	2,900
12 Feb 2024	33.08	33.09	32.95	32.95	32.95	800
09 Feb 2024	32.46	32.69	32.46	32.69	32.69	1,400
08 Feb 2024	32.65	32.65	32.51	32.51	32.51	1,600
07 Feb 2024	32.73	32.76	32.73	32.75	32.75	1,300
06 Feb 2024	32.79	32.80	32.66	32.80	32.80	2,600
05 Feb 2024	32.07	32.22	32.07	32.20	32.20	2,000
02 Feb 2024	31.89	31.97	31.85	31.96	31.96	2,000
01 Feb 2024	31.94	31.94	31.78	31.87	31.87	1,500
31 Jan 2024	31.53	31.76	31.53	31.69	31.69	1,200
30 Jan 2024	31.75	31.78	31.75	31.78	31.78	1,500
29 Jan 2024	32.04	32.09	32.00	32.09	32.09	1,000
26 Jan 2024	32.14	32.18	32.12	32.13	32.13	900
25 Jan 2024	32.17	32.19	32.16	32.16	32.16	300
24 Jan 2024	32.26	32.29	32.26	32.27	32.27	700
23 Jan 2024	31.71	31.78	31.71	31.78	31.78	500
22 Jan 2024	31.43	31.49	31.42	31.49	31.49	600
19 Jan 2024	31.52	31.68	31.44	31.68	31.68	1,900
18 Jan 2024	31.43	31.51	31.43	31.51	31.51	200
17 Jan 2024	31.28	31.28	31.17	31.27	31.27	800
16 Jan 2024	32.07	32.07	31.69	31.70	31.70	4,400
15 Jan 2024	32.52	32.52	32.13	32.26	32.26	800
12 Jan 2024	32.31	32.32	32.28	32.31	32.31	11,400
11 Jan 2024	32.02	32.15	32.00	32.15	32.15	1,800
10 Jan 2024	31.99	31.99	31.97	31.97	31.97	1,300
09 Jan 2024	32.19	32.19	32.03	32.09	32.09	2,400
08 Jan 2024	32.28	32.44	32.28	32.44	32.44	2,500
05 Jan 2024	32.43	32.43	32.34	32.43	32.43	600
04 Jan 2024	32.20	32.44	32.20	32.34	32.34	3,100
03 Jan 2024	32.35	32.52	32.35	32.47	32.47	800
02 Jan 2024	32.56	32.56	32.49	32.49	32.49	11,200
29 Dec 2023	32.75	32.80	32.75	32.77	32.77	900
28 Dec 2023	32.47	32.80	32.47	32.70	32.70	3,700
27 Dec 2023	32.30	32.42	32.30	32.39	32.39	4,600
22 Dec 2023	32.01	32.13	32.01	32.10	32.10	4,900
21 Dec 2023	32.31	32.31	32.17	32.31	32.31	6,900
20 Dec 2023	32.17	32.18	31.95	31.95	31.95	3,400
19 Dec 2023	32.34	32.45	32.34	32.42	32.42	1,400
18 Dec 2023	32.13	32.28	32.13	32.28	32.28	2,200
15 Dec 2023	32.34	32.35	32.23	32.23	32.23	4,000
14 Dec 2023	32.54	32.54	32.45	32.50	32.50	1,300
13 Dec 2023	31.93	32.20	31.82	32.18	32.18	1,100
12 Dec 2023	32.04	32.14	32.04	32.14	32.14	600
11 Dec 2023	32.06	32.09	32.05	32.09	32.09	600
08 Dec 2023	31.90	31.90	31.86	31.90	31.90	600
07 Dec 2023	32.00	32.08	31.99	32.06	32.06	2,600
06 Dec 2023	32.06	32.06	31.94	31.94	31.94	700
05 Dec 2023	31.92	31.95	31.80	31.94	31.94	2,000
04 Dec 2023	31.98	32.01	31.98	32.01	32.01	700
01 Dec 2023	31.96	32.25	31.96	32.25	32.25	500
30 Nov 2023	32.26	32.29	32.24	32.24	32.24	700
29 Nov 2023	32.39	32.41	32.28	32.28	32.28	2,000
28 Nov 2023	32.33	32.45	32.33	32.45	32.45	200
27 Nov 2023	32.19	32.29	32.19	32.26	32.26	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,692.38+3,580.10(+5.96%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Horizons Emerging Markets Equity Index ETF (HXEM.TO)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,692.38
+3,580.10(+5.96%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)