Skip to main content
logo
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
28.26
+0.22 (0.78%)
At close: Jan 9, 2026

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202628.0828.2728.0528.2628.260.78%6,285
Jan 8, 202627.9828.0427.9228.0428.04-0.11%19,301
Jan 7, 202628.0628.1027.9828.0728.07-0.50%7,749
Jan 6, 202628.0828.2128.0328.2128.211.11%12,012
Jan 5, 202627.9327.9327.7927.9027.901.27%5,511
Jan 2, 202627.3827.5827.3827.5527.552.65%6,942
Dec 31, 202526.8226.8626.7326.8426.84-0.59%15,291
Dec 30, 202526.8027.0026.8027.0027.000.04%42,534
Dec 29, 202526.8926.9926.8426.9926.720.37%7,047
Dec 24, 202526.7226.8926.7226.8926.620.34%7,590
Dec 23, 202526.6926.8026.6926.8026.53-0.04%8,124
Dec 22, 202526.7726.9126.7326.8126.540.22%31,013
Dec 19, 202526.5426.7626.5426.7526.490.91%10,415
Dec 18, 202526.4826.5526.4326.5126.251.26%11,625
Dec 17, 202526.4826.4826.1026.1825.92-0.23%7,428
Dec 16, 202526.2226.2426.1826.2425.98-0.79%6,895
Dec 15, 202526.6626.6626.4526.4526.19-6,578
Dec 12, 202526.7726.7726.4526.4526.19-1.56%6,318
Dec 11, 202526.7026.8726.7026.8726.60-0.30%3,251
Dec 10, 202526.8026.9826.8026.9526.680.37%17,947
Dec 9, 202526.7126.8526.6826.8526.58-5,240
Dec 8, 202526.8326.8526.7726.8526.58-0.04%2,537
Dec 5, 202526.9127.0926.7926.8626.59-0.04%7,575
Dec 4, 202526.9726.9726.8426.8726.600.02%21,258
Dec 3, 202526.8026.8726.7826.8726.60-0.30%1,782
Dec 2, 202526.9826.9826.9126.9526.680.06%2,783
Dec 1, 202526.7626.9626.7626.9326.660.30%8,315
Nov 28, 202526.7827.1126.7726.8526.58-1.40%32,734
Nov 27, 202527.0527.2326.9127.2326.960.81%6,675
Nov 26, 202527.0027.0726.9127.0126.740.37%5,778
Nov 25, 202526.7426.9126.6626.9126.640.37%67,499
Nov 24, 202526.5226.8226.5226.8126.540.71%14,739
Nov 21, 202526.3626.6326.2626.6226.36-8,009
Nov 20, 202527.0727.1126.5626.6226.36-1.00%3,673
Nov 19, 202526.7726.8926.7726.8926.620.64%2,165
Nov 18, 202526.8126.8426.7126.7226.46-1.51%5,417
Nov 17, 202527.1527.2927.0227.1326.86-1.02%6,687
Nov 14, 202527.1527.5527.1527.4127.14-0.04%22,063
Nov 13, 202527.7027.7027.3227.4227.15-0.76%4,568
Nov 12, 202527.6027.6427.5927.6327.360.18%3,390
Nov 11, 202527.6427.6527.5727.5827.31-0.29%3,100
Nov 10, 202527.5127.6627.4527.6627.391.77%6,750
Nov 7, 202527.0827.1826.9527.1826.91-0.77%11,901
Nov 6, 202527.3827.4927.3727.3927.12-0.80%6,139
Nov 5, 202527.4127.6127.4127.6127.341.06%4,746
Nov 4, 202527.3527.4727.3227.3227.05-1.41%9,351
Nov 3, 202527.6727.7427.6127.7127.441.06%6,731
Oct 31, 202527.5127.5127.3927.4227.15-0.11%3,715
Oct 30, 202527.5127.5527.4527.4527.18-0.80%6,593
Oct 29, 202527.7427.7427.6127.6727.400.51%5,293