BMO MSCI Emerging Markets Index ETF (ZEM) - Historical data, historical prices

27.030001 CAD

0.06

0.22%

Last update Dec 15, 3:47 PM EST

Market closed

Day range

27.030001

27.010000

27.13000

Previous close

26.97000

Open

27.13000

Access this ETF data via API

BMO MSCI Emerging Markets Index ETF

27.03

0.06

0.22%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	27.13	27.13	27.01	27.03	-0.37%	7691
Dec 12, 2025	27.25	27.25	26.97	26.97	-1.03%	27137
Dec 11, 2025	27.18	27.30	27.02	27.28	0.37%	426198
Dec 10, 2025	27.38	27.51	27.33	27.49	0.40%	24173
Dec 09, 2025	27.17	27.31	27.17	27.31	0.52%	6500
Dec 08, 2025	27.23	27.33	27.23	27.33	0.37%	6683
Dec 05, 2025	27.49	27.55	27.32	27.32	-0.62%	9000
Dec 04, 2025	27.37	27.39	27.30	27.39	0.07%	11555
Dec 03, 2025	27.28	27.35	27.28	27.35	0.26%	252487
Dec 02, 2025	27.36	27.41	27.31	27.41	0.18%	10471
Dec 01, 2025	27.30	27.47	27.30	27.41	0.40%	7701
Nov 28, 2025	27.39	27.47	27.24	27.38	-0.04%	17598
Nov 27, 2025	27.56	27.66	27.56	27.64	0.29%	1356
Nov 26, 2025	27.52	27.52	27.46	27.49	-0.11%	798
Nov 25, 2025	27.11	27.31	27.11	27.30	0.70%	3443
Nov 24, 2025	27.05	27.32	27.05	27.32	1.00%	6696
Nov 21, 2025	26.86	27.16	26.86	27.15	1.08%	1966
Nov 20, 2025	27.65	27.65	27.23	27.23	-1.52%	1500
Nov 19, 2025	27.37	27.37	27.29	27.31	-0.22%	1368
Nov 18, 2025	27.27	27.31	27.18	27.30	0.11%	1242
Nov 17, 2025	27.57	27.70	27.51	27.57	0	25440

Access /time_series data via our API — starting from the Basic plan.