Skip to main content
logo
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
26.75
+0.24 (0.91%)
At close: Dec 19, 2025

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202526.5426.7626.5426.7526.750.91%10,415
Dec 18, 202526.4826.5526.4326.5126.511.26%11,625
Dec 17, 202526.4826.4826.1026.1826.18-0.23%7,428
Dec 16, 202526.2226.2426.1826.2426.24-0.79%6,895
Dec 15, 202526.6626.6626.4526.4526.45-6,578
Dec 12, 202526.7726.7726.4526.4526.45-1.56%6,318
Dec 11, 202526.7026.8726.7026.8726.87-0.30%3,251
Dec 10, 202526.8026.9826.8026.9526.950.37%17,947
Dec 9, 202526.7126.8526.6826.8526.85-5,240
Dec 8, 202526.8326.8526.7726.8526.85-0.04%2,537
Dec 5, 202526.9127.0926.7926.8626.86-0.04%7,575
Dec 4, 202526.9726.9726.8426.8726.870.02%21,258
Dec 3, 202526.8026.8726.7826.8726.87-0.30%1,782
Dec 2, 202526.9826.9826.9126.9526.950.06%2,783
Dec 1, 202526.7626.9626.7626.9326.930.30%8,315
Nov 28, 202526.7827.1126.7726.8526.85-1.40%32,734
Nov 27, 202527.0527.2326.9127.2327.230.81%6,675
Nov 26, 202527.0027.0726.9127.0127.010.37%5,778
Nov 25, 202526.7426.9126.6626.9126.910.37%67,499
Nov 24, 202526.5226.8226.5226.8126.810.71%14,739
Nov 21, 202526.3626.6326.2626.6226.62-8,009
Nov 20, 202527.0727.1126.5626.6226.62-1.00%3,673
Nov 19, 202526.7726.8926.7726.8926.890.64%2,165
Nov 18, 202526.8126.8426.7126.7226.72-1.51%5,417
Nov 17, 202527.1527.2927.0227.1327.13-1.02%6,687
Nov 14, 202527.1527.5527.1527.4127.41-0.04%22,063
Nov 13, 202527.7027.7027.3227.4227.42-0.76%4,568
Nov 12, 202527.6027.6427.5927.6327.630.18%3,390
Nov 11, 202527.6427.6527.5727.5827.58-0.29%3,100
Nov 10, 202527.5127.6627.4527.6627.661.77%6,750
Nov 7, 202527.0827.1826.9527.1827.18-0.77%11,901
Nov 6, 202527.3827.4927.3727.3927.39-0.80%6,139
Nov 5, 202527.4127.6127.4127.6127.611.06%4,746
Nov 4, 202527.3527.4727.3227.3227.32-1.41%9,351
Nov 3, 202527.6727.7427.6127.7127.711.06%6,731
Oct 31, 202527.5127.5127.3927.4227.42-0.11%3,715
Oct 30, 202527.5127.5527.4527.4527.45-0.80%6,593
Oct 29, 202527.7427.7427.6127.6727.670.51%5,293
Oct 28, 202527.4427.5327.3927.5327.53-0.58%13,706
Oct 27, 202527.5727.6927.5127.6927.690.91%11,834
Oct 24, 202527.3927.4427.3427.4427.441.29%8,505
Oct 23, 202526.9827.1726.9827.0927.090.82%12,156
Oct 22, 202527.0427.1026.8126.8726.87-0.54%8,246
Oct 21, 202527.1527.1527.0227.0227.02-1.26%14,205
Oct 20, 202527.1927.3727.1727.3627.361.30%3,212
Oct 17, 202526.9427.0126.8927.0127.01-0.26%4,178
Oct 16, 202527.0627.1926.9927.0827.080.78%7,466
Oct 15, 202526.8426.9626.8426.8726.871.32%6,889
Oct 14, 202526.3326.6526.3026.5226.522.16%11,979
Oct 10, 202526.8526.8825.8625.9625.96-3.82%15,187