iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada · Delayed Price · Currency is CAD 26.89
-0.16 (-0.59%)
Oct 7, 2025, 3:59 PM EDT
TSX:XSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.14 | 27.14 | 26.84 | 26.89 | 26.89 | -0.59% | 11,594 |
| Oct 6, 2025 | 27.01 | 27.08 | 26.98 | 27.05 | 27.05 | 0.41% | 8,304 |
| Oct 3, 2025 | 27.00 | 27.00 | 26.88 | 26.94 | 26.94 | 0.15% | 12,800 |
| Oct 2, 2025 | 26.98 | 26.98 | 26.86 | 26.90 | 26.90 | 1.01% | 4,522 |
| Oct 1, 2025 | 26.72 | 26.72 | 26.62 | 26.63 | 26.63 | 0.87% | 3,518 |
| Sep 30, 2025 | 26.44 | 26.46 | 26.40 | 26.40 | 26.40 | 0.19% | 25,013 |
| Sep 29, 2025 | 26.39 | 26.42 | 26.29 | 26.35 | 26.35 | 1.07% | 18,734 |
| Sep 26, 2025 | 26.00 | 26.09 | 25.99 | 26.07 | 26.07 | -0.53% | 1,700 |
| Sep 25, 2025 | 26.17 | 26.22 | 26.10 | 26.21 | 26.21 | -0.42% | 4,900 |
| Sep 24, 2025 | 26.31 | 26.32 | 26.23 | 26.32 | 26.32 | 0.38% | 2,400 |
| Sep 23, 2025 | 26.19 | 26.29 | 26.19 | 26.22 | 26.22 | 0.23% | 8,900 |
| Sep 22, 2025 | 26.03 | 26.18 | 26.03 | 26.16 | 26.16 | 0.69% | 2,208 |
| Sep 19, 2025 | 26.06 | 26.06 | 25.96 | 25.98 | 25.98 | -0.42% | 17,600 |
| Sep 18, 2025 | 26.03 | 26.11 | 25.97 | 26.09 | 26.09 | -0.19% | 5,800 |
| Sep 17, 2025 | 26.08 | 26.16 | 26.01 | 26.14 | 26.14 | 0.58% | 9,919 |
| Sep 16, 2025 | 25.83 | 26.00 | 25.83 | 25.99 | 25.99 | 0.81% | 6,123 |
| Sep 15, 2025 | 25.84 | 25.84 | 25.76 | 25.78 | 25.78 | 0.08% | 2,700 |
| Sep 12, 2025 | 25.71 | 25.76 | 25.67 | 25.76 | 25.76 | 0.27% | 11,804 |
| Sep 11, 2025 | 25.67 | 25.69 | 25.65 | 25.69 | 25.69 | 1.02% | 1,210 |
| Sep 10, 2025 | 25.39 | 25.46 | 25.39 | 25.43 | 25.43 | 0.59% | 2,847 |
| Sep 9, 2025 | 25.10 | 25.28 | 25.10 | 25.28 | 25.28 | 1.16% | 3,440 |
| Sep 8, 2025 | 24.87 | 24.99 | 24.87 | 24.99 | 24.99 | 0.48% | 7,500 |
| Sep 5, 2025 | 24.81 | 24.87 | 24.72 | 24.87 | 24.87 | 1.68% | 5,504 |
| Sep 4, 2025 | 24.43 | 24.53 | 24.43 | 24.46 | 24.46 | -0.53% | 3,800 |
| Sep 3, 2025 | 24.51 | 24.59 | 24.51 | 24.59 | 24.59 | 0.49% | 1,113 |
| Sep 2, 2025 | 24.29 | 24.47 | 24.27 | 24.47 | 24.47 | 0.37% | 1,530 |
| Aug 29, 2025 | 24.37 | 24.38 | 24.30 | 24.38 | 24.38 | -0.49% | 7,700 |
| Aug 28, 2025 | 24.47 | 24.50 | 24.47 | 24.50 | 24.50 | - | 800 |
| Aug 27, 2025 | 24.50 | 24.50 | 24.48 | 24.50 | 24.50 | -0.97% | 700 |
| Aug 26, 2025 | 24.75 | 24.76 | 24.74 | 24.74 | 24.74 | -0.52% | 1,400 |
| Aug 25, 2025 | 24.89 | 24.92 | 24.87 | 24.87 | 24.87 | -0.24% | 7,127 |
| Aug 22, 2025 | 24.78 | 24.93 | 24.78 | 24.93 | 24.93 | 1.18% | 5,000 |
| Aug 21, 2025 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | 0.20% | 1,800 |
| Aug 20, 2025 | 24.55 | 24.59 | 24.52 | 24.59 | 24.59 | -0.12% | 7,800 |
| Aug 19, 2025 | 24.60 | 24.62 | 24.60 | 24.62 | 24.62 | -0.08% | 400 |
| Aug 18, 2025 | 24.67 | 24.70 | 24.64 | 24.64 | 24.64 | 0.16% | 1,843 |
| Aug 15, 2025 | 24.57 | 24.62 | 24.57 | 24.60 | 24.60 | 0.37% | 1,500 |
| Aug 14, 2025 | 24.55 | 24.55 | 24.48 | 24.51 | 24.51 | -0.85% | 5,800 |
| Aug 13, 2025 | 24.72 | 24.78 | 24.72 | 24.72 | 24.72 | 0.90% | 1,211 |
| Aug 12, 2025 | 24.36 | 24.50 | 24.36 | 24.50 | 24.50 | 1.24% | 2,108 |
| Aug 11, 2025 | 24.31 | 24.31 | 24.20 | 24.20 | 24.20 | -0.33% | 4,800 |
| Aug 8, 2025 | 24.17 | 24.28 | 24.16 | 24.28 | 24.28 | 0.12% | 2,227 |
| Aug 7, 2025 | 24.28 | 24.30 | 24.21 | 24.25 | 24.25 | 0.79% | 3,721 |
| Aug 6, 2025 | 23.94 | 24.06 | 23.94 | 24.06 | 24.06 | 0.33% | 6,000 |
| Aug 5, 2025 | 24.09 | 24.09 | 23.98 | 23.98 | 23.98 | 1.18% | 12,012 |
| Aug 1, 2025 | 23.75 | 23.75 | 23.57 | 23.70 | 23.70 | -0.63% | 14,400 |
| Jul 31, 2025 | 23.87 | 24.02 | 23.84 | 23.85 | 23.85 | -0.71% | 38,912 |
| Jul 30, 2025 | 24.07 | 24.10 | 24.01 | 24.02 | 24.02 | -0.37% | 7,508 |
| Jul 29, 2025 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | 0.21% | 800 |
| Jul 28, 2025 | 24.05 | 24.06 | 24.00 | 24.06 | 24.06 | -0.17% | 1,430 |