iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada
· Delayed Price · Currency is CAD 22.65
-0.38 (-1.65%)
Jun 13, 2025, 3:59 PM EDT
TSX:XSEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.65 | 22.71 | 22.65 | 22.65 | 22.65 | -1.65% | 4,197 |
| Jun 12, 2025 | 23.10 | 23.10 | 23.03 | 23.03 | 23.03 | -0.52% | 8,000 |
| Jun 11, 2025 | 23.19 | 23.20 | 23.15 | 23.15 | 23.15 | 0.22% | 713 |
| Jun 10, 2025 | 23.06 | 23.10 | 22.97 | 23.10 | 23.10 | 0.52% | 2,146 |
| Jun 9, 2025 | 22.92 | 22.99 | 22.91 | 22.98 | 22.98 | 0.75% | 3,804 |
| Jun 6, 2025 | 22.80 | 22.81 | 22.68 | 22.81 | 22.81 | 0.62% | 2,100 |
| Jun 5, 2025 | 22.72 | 22.73 | 22.62 | 22.67 | 22.67 | 0.58% | 6,300 |
| Jun 4, 2025 | 22.50 | 22.54 | 22.49 | 22.54 | 22.54 | 1.17% | 1,900 |
| Jun 3, 2025 | 22.22 | 22.29 | 22.20 | 22.28 | 22.28 | 0.36% | 6,201 |
| Jun 2, 2025 | 22.07 | 22.20 | 22.05 | 22.20 | 22.20 | 0.45% | 1,235 |
| May 30, 2025 | 22.15 | 22.15 | 21.98 | 22.10 | 22.10 | -1.73% | 4,124 |
| May 29, 2025 | 22.44 | 22.49 | 22.44 | 22.49 | 22.49 | 0.49% | 1,400 |
| May 28, 2025 | 22.48 | 22.48 | 22.32 | 22.38 | 22.38 | -0.09% | 3,600 |
| May 27, 2025 | 22.34 | 22.40 | 22.30 | 22.40 | 22.40 | -0.93% | 2,100 |
| May 26, 2025 | 22.38 | 22.63 | 22.38 | 22.61 | 22.61 | 0.98% | 2,800 |
| May 23, 2025 | 22.23 | 22.39 | 22.23 | 22.39 | 22.39 | -0.49% | 6,109 |
| May 22, 2025 | 22.52 | 22.52 | 22.46 | 22.50 | 22.50 | -0.53% | 3,400 |
| May 21, 2025 | 22.74 | 22.76 | 22.60 | 22.62 | 22.62 | -0.57% | 1,811 |
| May 20, 2025 | 22.80 | 22.80 | 22.70 | 22.75 | 22.75 | -0.48% | 52,900 |
| May 16, 2025 | 22.73 | 22.86 | 22.70 | 22.86 | 22.86 | 0.31% | 16,111 |
| May 15, 2025 | 22.80 | 22.80 | 22.75 | 22.79 | 22.79 | -0.26% | 6,500 |
| May 14, 2025 | 22.78 | 22.85 | 22.78 | 22.85 | 22.85 | 1.20% | 400 |
| May 13, 2025 | 22.59 | 22.69 | 22.58 | 22.58 | 22.58 | -0.83% | 7,125 |
| May 12, 2025 | 22.66 | 22.77 | 22.62 | 22.77 | 22.77 | 2.94% | 8,200 |
| May 9, 2025 | 22.13 | 22.13 | 22.02 | 22.12 | 22.12 | 1.19% | 1,701 |
| May 8, 2025 | 21.80 | 21.97 | 21.80 | 21.86 | 21.86 | 0.69% | 2,122 |
| May 7, 2025 | 21.77 | 21.84 | 21.70 | 21.71 | 21.71 | -0.78% | 2,625 |
| May 6, 2025 | 21.81 | 21.96 | 21.81 | 21.88 | 21.88 | -0.50% | 1,303 |
| May 5, 2025 | 22.13 | 22.13 | 21.98 | 21.99 | 21.99 | 0.87% | 5,110 |
| 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 |