iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada · Delayed Price · Currency is CAD 23.95
-0.15 (-0.62%)
Jul 22, 2025, 1:52 PM EDT
TSX:XSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.00 | 24.00 | 23.88 | 23.94 | 23.94 | -0.66% | 6,268 |
| Jul 21, 2025 | 24.07 | 24.18 | 24.07 | 24.10 | 24.10 | 0.33% | 721 |
| Jul 18, 2025 | 24.12 | 24.12 | 24.01 | 24.02 | 24.02 | -0.41% | 26,400 |
| Jul 17, 2025 | 23.94 | 24.12 | 23.94 | 24.12 | 24.12 | 0.84% | 3,000 |
| Jul 16, 2025 | 23.88 | 23.92 | 23.81 | 23.92 | 23.92 | 0.21% | 2,543 |
| Jul 15, 2025 | 23.89 | 23.89 | 23.81 | 23.87 | 23.87 | 0.93% | 9,800 |
| Jul 14, 2025 | 23.63 | 23.66 | 23.58 | 23.65 | 23.65 | 0.55% | 6,800 |
| Jul 11, 2025 | 23.57 | 23.57 | 23.52 | 23.52 | 23.52 | -0.51% | 1,402 |
| Jul 10, 2025 | 23.62 | 23.64 | 23.59 | 23.64 | 23.64 | 0.30% | 2,624 |
| Jul 9, 2025 | 23.65 | 23.65 | 23.55 | 23.57 | 23.57 | -0.34% | 2,500 |
| Jul 8, 2025 | 23.55 | 23.65 | 23.55 | 23.65 | 23.65 | 0.94% | 5,800 |
| Jul 7, 2025 | 23.51 | 23.51 | 23.39 | 23.43 | 23.43 | -1.01% | 6,104 |
| Jul 4, 2025 | 23.51 | 23.67 | 23.50 | 23.67 | 23.67 | 0.30% | 2,800 |
| Jul 3, 2025 | 23.53 | 23.60 | 23.53 | 23.60 | 23.60 | 0.60% | 600 |
| Jul 2, 2025 | 23.35 | 23.46 | 23.35 | 23.46 | 23.46 | 0.73% | 1,400 |
| Jun 30, 2025 | 23.39 | 23.39 | 23.29 | 23.29 | 23.29 | -0.60% | 4,335 |
| Jun 27, 2025 | 23.34 | 23.46 | 23.34 | 23.43 | 23.43 | 0.17% | 4,041 |
| Jun 26, 2025 | 23.37 | 23.44 | 23.37 | 23.39 | 23.39 | -0.26% | 4,247 |
| Jun 25, 2025 | 23.42 | 23.45 | 23.42 | 23.45 | 23.45 | -0.64% | 413 |
| Jun 24, 2025 | 23.34 | 23.60 | 23.34 | 23.60 | 23.38 | 2.43% | 1,500 |
| Jun 23, 2025 | 22.86 | 23.05 | 22.86 | 23.04 | 22.83 | 0.61% | 6,000 |
| Jun 20, 2025 | 23.00 | 23.01 | 22.82 | 22.90 | 22.69 | -0.13% | 6,700 |
| Jun 19, 2025 | 22.92 | 22.93 | 22.67 | 22.93 | 22.72 | -0.04% | 5,000 |
| Jun 18, 2025 | 22.80 | 22.94 | 22.80 | 22.94 | 22.73 | 0.70% | 11,200 |
| Jun 17, 2025 | 22.78 | 22.81 | 22.74 | 22.78 | 22.57 | -0.96% | 1,500 |
| Jun 16, 2025 | 22.88 | 23.01 | 22.88 | 23.00 | 22.79 | 1.55% | 2,000 |
| Jun 13, 2025 | 22.65 | 22.71 | 22.65 | 22.65 | 22.44 | -1.65% | 4,200 |
| Jun 12, 2025 | 23.10 | 23.10 | 23.03 | 23.03 | 22.82 | -0.52% | 8,000 |
| Jun 11, 2025 | 23.19 | 23.20 | 23.15 | 23.15 | 22.94 | 0.22% | 713 |
| Jun 10, 2025 | 23.06 | 23.10 | 22.97 | 23.10 | 22.89 | 0.52% | 2,146 |
| Jun 9, 2025 | 22.92 | 22.99 | 22.91 | 22.98 | 22.77 | 0.75% | 3,804 |
| Jun 6, 2025 | 22.80 | 22.81 | 22.68 | 22.81 | 22.60 | 0.62% | 2,100 |
| Jun 5, 2025 | 22.72 | 22.73 | 22.62 | 22.67 | 22.46 | 0.58% | 6,300 |
| Jun 4, 2025 | 22.50 | 22.54 | 22.49 | 22.54 | 22.33 | 1.17% | 1,900 |
| Jun 3, 2025 | 22.22 | 22.29 | 22.20 | 22.28 | 22.08 | 0.36% | 6,201 |
| Jun 2, 2025 | 22.07 | 22.20 | 22.05 | 22.20 | 22.00 | 0.45% | 1,235 |
| May 30, 2025 | 22.15 | 22.15 | 21.98 | 22.10 | 21.90 | -1.73% | 4,124 |
| May 29, 2025 | 22.44 | 22.49 | 22.44 | 22.49 | 22.28 | 0.49% | 1,400 |
| May 28, 2025 | 22.48 | 22.48 | 22.32 | 22.38 | 22.18 | -0.09% | 3,600 |
| May 27, 2025 | 22.34 | 22.40 | 22.30 | 22.40 | 22.19 | -0.93% | 2,100 |
| May 26, 2025 | 22.38 | 22.63 | 22.38 | 22.61 | 22.40 | 0.98% | 2,800 |
| May 23, 2025 | 22.23 | 22.39 | 22.23 | 22.39 | 22.19 | -0.49% | 6,109 |
| May 22, 2025 | 22.52 | 22.52 | 22.46 | 22.50 | 22.29 | -0.53% | 3,400 |
| May 21, 2025 | 22.74 | 22.76 | 22.60 | 22.62 | 22.41 | -0.57% | 1,811 |
| May 20, 2025 | 22.80 | 22.80 | 22.70 | 22.75 | 22.54 | -0.48% | 52,900 |
| May 16, 2025 | 22.73 | 22.86 | 22.70 | 22.86 | 22.65 | 0.31% | 16,111 |
| May 15, 2025 | 22.80 | 22.80 | 22.75 | 22.79 | 22.58 | -0.26% | 6,500 |
| May 14, 2025 | 22.78 | 22.85 | 22.78 | 22.85 | 22.64 | 1.20% | 400 |
| May 13, 2025 | 22.59 | 22.69 | 22.58 | 22.58 | 22.37 | -0.83% | 7,125 |
| May 12, 2025 | 22.66 | 22.77 | 22.62 | 22.77 | 22.56 | 2.94% | 8,200 |