Skip to main content
logo
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
26.85
-0.38 (-1.40%)
At close: Nov 28, 2025

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202527.0527.0526.8426.9926.99-0.22%5,713
Oct 8, 202526.8427.0526.8327.0527.050.60%2,539
Oct 7, 202527.1427.1426.8426.8926.89-0.59%11,594
Oct 6, 202527.0127.0826.9827.0527.050.41%8,304
Oct 3, 202527.0027.0026.8826.9426.940.15%12,761
Oct 2, 202526.9826.9826.8626.9026.901.01%4,522
Oct 1, 202526.7226.7226.6226.6326.630.87%3,518
Sep 30, 202526.4426.4626.4026.4026.400.19%25,013
Sep 29, 202526.3926.4226.2926.3526.351.09%18,734
Sep 26, 202526.0026.0925.9926.0726.07-0.55%1,697
Sep 25, 202526.1726.2226.1026.2126.21-0.42%4,866
Sep 24, 202526.3126.3226.2326.3226.320.38%2,364
Sep 23, 202526.1926.2926.1926.2226.220.23%8,882
Sep 22, 202526.0326.1826.0326.1626.160.69%2,208
Sep 19, 202526.0626.0625.9625.9825.98-0.42%17,568