iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada
· Delayed Price · Currency is CAD 21.99
+0.21 (0.96%)
May 5, 2025, 3:59 PM EDT
TSX:XSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.13 | 22.13 | 22.04 | 22.11 | 22.11 | 1.42% | 3,810 |
| May 2, 2025 | 21.94 | 21.94 | 21.75 | 21.80 | 21.80 | 1.49% | 130,340 |
| May 1, 2025 | 21.34 | 21.48 | 21.31 | 21.48 | 21.48 | 1.03% | 9,013 |
| Apr 30, 2025 | 21.28 | 21.28 | 21.20 | 21.26 | 21.26 | -0.14% | 3,600 |
| Apr 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.66% | 140 |
| Apr 28, 2025 | 21.18 | 21.23 | 21.13 | 21.15 | 21.15 | 0.05% | 3,133 |
| Apr 25, 2025 | 21.00 | 21.14 | 21.00 | 21.14 | 21.14 | -0.38% | 719 |
| Apr 24, 2025 | 20.96 | 21.22 | 20.96 | 21.22 | 21.22 | 0.95% | 3,500 |
| Apr 23, 2025 | 20.98 | 21.04 | 20.97 | 21.02 | 21.02 | 2.14% | 3,102 |
| Apr 22, 2025 | 20.52 | 20.61 | 20.52 | 20.58 | 20.58 | 1.48% | 1,202 |
| Apr 21, 2025 | 20.23 | 20.35 | 20.23 | 20.28 | 20.28 | -0.78% | 803 |
| Apr 17, 2025 | 20.37 | 20.44 | 20.31 | 20.44 | 20.44 | 1.29% | 1,508 |
| Apr 16, 2025 | 20.44 | 20.45 | 20.17 | 20.18 | 20.18 | -2.65% | 2,108 |
| Apr 15, 2025 | 20.54 | 20.73 | 20.54 | 20.73 | 20.73 | 1.02% | 1,200 |
| Apr 14, 2025 | 20.50 | 20.52 | 20.43 | 20.52 | 20.52 | - | 1,900 |
| Apr 11, 2025 | 19.61 | 20.52 | 19.53 | 20.52 | 20.52 | 3.85% | 9,900 |
| Apr 10, 2025 | 20.22 | 20.22 | 19.67 | 19.76 | 19.76 | -2.90% | 2,722 |
| Apr 9, 2025 | 19.20 | 20.35 | 19.20 | 20.35 | 20.35 | 5.82% | 3,400 |
| Apr 8, 2025 | 19.95 | 19.95 | 19.23 | 19.23 | 19.23 | -2.39% | 7,400 |
| Apr 7, 2025 | 18.64 | 19.75 | 18.64 | 19.70 | 19.70 | -3.19% | 19,400 |
| Apr 4, 2025 | 20.61 | 20.64 | 20.19 | 20.35 | 20.35 | -4.24% | 22,700 |
| Apr 3, 2025 | 21.22 | 21.30 | 21.22 | 21.25 | 21.25 | -3.45% | 2,500 |
| Apr 2, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 22.01 | 0.41% | 2,103 |
| Apr 1, 2025 | 21.93 | 21.97 | 21.88 | 21.92 | 21.92 | 0.14% | 1,538 |
| Mar 31, 2025 | 21.84 | 21.97 | 21.74 | 21.89 | 21.89 | -0.36% | 3,300 |
| Mar 28, 2025 | 22.13 | 22.13 | 21.94 | 21.97 | 21.97 | -1.70% | 806 |
| Mar 27, 2025 | 22.27 | 22.39 | 22.27 | 22.35 | 22.35 | 0.77% | 2,300 |
| Mar 26, 2025 | 22.18 | 22.19 | 22.17 | 22.18 | 22.18 | -0.81% | 2,827 |
| Mar 25, 2025 | 22.41 | 22.42 | 22.35 | 22.36 | 22.36 | -0.45% | 1,300 |
| Mar 24, 2025 | 22.48 | 22.48 | 22.40 | 22.46 | 22.46 | 0.31% | 4,200 |
| Mar 21, 2025 | 22.34 | 22.41 | 22.34 | 22.39 | 22.39 | -0.27% | 2,700 |
| Mar 20, 2025 | 22.50 | 22.50 | 22.43 | 22.45 | 22.45 | -0.71% | 1,700 |
| Mar 19, 2025 | 22.60 | 22.65 | 22.60 | 22.61 | 22.61 | 0.44% | 2,920 |
| Mar 18, 2025 | 22.60 | 22.60 | 22.51 | 22.51 | 22.51 | -0.71% | 3,600 |
| Mar 17, 2025 | 22.56 | 22.69 | 22.56 | 22.67 | 22.67 | 0.89% | 5,203 |
| Mar 14, 2025 | 22.36 | 22.47 | 22.35 | 22.47 | 22.47 | 1.63% | 1,431 |
| Mar 13, 2025 | 21.97 | 22.16 | 21.97 | 22.11 | 22.11 | 0.18% | 3,922 |
| Mar 12, 2025 | 22.16 | 22.16 | 22.03 | 22.07 | 22.07 | -0.45% | 1,440 |
| Mar 11, 2025 | 22.08 | 22.19 | 22.08 | 22.17 | 22.17 | 1.19% | 2,500 |
| Mar 10, 2025 | 22.13 | 22.13 | 21.88 | 21.91 | 21.91 | -2.27% | 7,805 |
| Mar 7, 2025 | 22.39 | 22.42 | 22.23 | 22.42 | 22.42 | 1.26% | 4,708 |
| Mar 6, 2025 | 22.31 | 22.37 | 22.14 | 22.14 | 22.14 | -0.81% | 2,600 |
| Mar 5, 2025 | 22.29 | 22.38 | 22.29 | 22.32 | 22.32 | 1.41% | 2,742 |
| Mar 4, 2025 | 21.75 | 22.05 | 21.75 | 22.01 | 22.01 | 1.10% | 4,800 |
| Mar 3, 2025 | 22.07 | 22.07 | 21.77 | 21.77 | 21.77 | -0.50% | 14,500 |
| Feb 28, 2025 | 21.86 | 21.92 | 21.79 | 21.88 | 21.88 | -1.62% | 3,800 |
| Feb 27, 2025 | 22.34 | 22.49 | 22.24 | 22.24 | 22.24 | -1.11% | 8,900 |
| Feb 26, 2025 | 22.51 | 22.66 | 22.45 | 22.49 | 22.49 | 1.03% | 6,139 |
| Feb 25, 2025 | 22.17 | 22.26 | 22.15 | 22.26 | 22.26 | 0.32% | 5,800 |
| Feb 24, 2025 | 22.13 | 22.21 | 22.08 | 22.19 | 22.19 | -1.42% | 3,023 |