iShares MSCI Emerging Markets Index ETF (TSX:XEM)
Canada
· Delayed Price · Currency is CAD 41.73
-0.08 (-0.19%)
Dec 5, 2025, 3:58 PM EST
TSX:XEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.04 | 42.06 | 42.00 | 42.00 | - | 0.45% | 885 |
| Dec 4, 2025 | 41.79 | 41.83 | 41.69 | 41.81 | 41.81 | 0.02% | 6,719 |
| Dec 3, 2025 | 41.63 | 41.80 | 41.63 | 41.80 | 41.80 | -0.12% | 1,204 |
| Dec 2, 2025 | 41.90 | 41.90 | 41.75 | 41.85 | 41.85 | -0.12% | 7,775 |
| Dec 1, 2025 | 41.72 | 41.90 | 41.72 | 41.90 | 41.90 | -0.07% | 1,445 |
| Nov 28, 2025 | 41.72 | 41.93 | 41.72 | 41.93 | 41.93 | 0.38% | 996 |
| Nov 27, 2025 | 42.08 | 42.08 | 41.77 | 41.77 | 41.77 | -0.55% | 1,149 |
| Nov 26, 2025 | 41.94 | 42.05 | 41.86 | 42.00 | 42.00 | 0.43% | 1,851 |
| Nov 25, 2025 | 41.75 | 41.82 | 41.50 | 41.82 | 41.82 | 0.22% | 16,948 |
| Nov 24, 2025 | 41.31 | 41.73 | 41.31 | 41.73 | 41.73 | 1.09% | 14,198 |
| Nov 21, 2025 | 40.99 | 41.32 | 40.92 | 41.28 | 41.28 | - | 2,033 |
| Nov 20, 2025 | 42.21 | 42.21 | 41.28 | 41.28 | 41.28 | -1.13% | 3,598 |
| Nov 19, 2025 | 41.62 | 41.79 | 41.60 | 41.75 | 41.75 | 0.22% | 3,234 |
| Nov 18, 2025 | 41.59 | 41.74 | 41.48 | 41.66 | 41.66 | -0.95% | 24,534 |
| Nov 17, 2025 | 42.45 | 42.45 | 41.99 | 42.06 | 42.06 | -1.08% | 13,760 |
| Nov 14, 2025 | 42.19 | 42.59 | 42.19 | 42.52 | 42.52 | 0.09% | 1,080 |
| Nov 13, 2025 | 42.94 | 42.94 | 42.47 | 42.48 | 42.48 | -0.93% | 9,336 |
| Nov 12, 2025 | 43.11 | 43.11 | 42.82 | 42.88 | 42.88 | -0.16% | 5,892 |
| Nov 11, 2025 | 42.83 | 42.95 | 42.83 | 42.95 | 42.95 | 0.09% | 1,200 |
| Nov 10, 2025 | 42.82 | 42.91 | 42.74 | 42.91 | 42.91 | 1.73% | 4,529 |
| Nov 7, 2025 | 41.95 | 42.18 | 41.78 | 42.18 | 42.18 | -0.96% | 4,491 |
| Nov 6, 2025 | 42.85 | 42.85 | 42.51 | 42.59 | 42.59 | -0.68% | 7,272 |
| Nov 5, 2025 | 42.62 | 42.97 | 42.62 | 42.88 | 42.88 | 0.89% | 7,219 |
| Nov 4, 2025 | 42.47 | 42.72 | 42.47 | 42.50 | 42.50 | -1.46% | 4,591 |
| Nov 3, 2025 | 43.19 | 43.19 | 42.97 | 43.13 | 43.13 | 0.94% | 2,970 |
| Oct 31, 2025 | 42.73 | 42.73 | 42.71 | 42.73 | 42.73 | -0.07% | 1,299 |
| Oct 30, 2025 | 42.91 | 42.91 | 42.76 | 42.76 | 42.76 | -0.70% | 1,054 |
| Oct 29, 2025 | 43.09 | 43.11 | 42.99 | 43.06 | 43.06 | 0.65% | 2,650 |
| Oct 28, 2025 | 42.79 | 42.79 | 42.66 | 42.78 | 42.78 | -0.51% | 4,490 |
| Oct 27, 2025 | 42.98 | 43.00 | 42.91 | 43.00 | 43.00 | 1.08% | 13,722 |
| Oct 24, 2025 | 42.61 | 42.67 | 42.54 | 42.54 | 42.54 | 0.76% | 21,601 |
| Oct 23, 2025 | 42.08 | 42.29 | 42.08 | 42.22 | 42.22 | 0.91% | 1,686 |
| Oct 22, 2025 | 42.04 | 42.20 | 41.79 | 41.84 | 41.84 | -0.38% | 1,250 |
| Oct 21, 2025 | 42.07 | 42.15 | 42.00 | 42.00 | 42.00 | -1.27% | 3,767 |
| Oct 20, 2025 | 42.24 | 42.54 | 42.24 | 42.54 | 42.54 | 1.45% | 2,761 |
| Oct 17, 2025 | 41.75 | 41.94 | 41.75 | 41.93 | 41.93 | -0.07% | 2,583 |
| Oct 16, 2025 | 42.02 | 42.09 | 41.93 | 41.96 | 41.96 | 0.50% | 2,242 |
| Oct 15, 2025 | 41.67 | 41.80 | 41.67 | 41.75 | 41.75 | 1.24% | 7,017 |
| Oct 14, 2025 | 40.64 | 41.25 | 40.64 | 41.24 | 41.24 | 2.56% | 2,766 |
| Oct 10, 2025 | 41.67 | 41.67 | 40.21 | 40.21 | 40.21 | -3.57% | 1,822 |
| Oct 9, 2025 | 41.98 | 41.98 | 41.69 | 41.70 | 41.70 | -0.38% | 2,696 |
| Oct 8, 2025 | 41.64 | 41.86 | 41.64 | 41.86 | 41.86 | 0.75% | 2,586 |
| Oct 7, 2025 | 42.02 | 42.02 | 41.55 | 41.55 | 41.55 | -0.91% | 1,788 |
| Oct 6, 2025 | 41.89 | 41.93 | 41.89 | 41.93 | 41.93 | 0.60% | 1,676 |
| Oct 3, 2025 | 41.74 | 41.74 | 41.68 | 41.68 | 41.68 | 0.14% | 722 |
| Oct 2, 2025 | 41.82 | 41.82 | 41.56 | 41.62 | 41.62 | 0.58% | 2,474 |
| Oct 1, 2025 | 41.15 | 41.38 | 41.15 | 41.38 | 41.38 | 1.05% | 2,870 |
| Sep 30, 2025 | 40.99 | 40.99 | 40.86 | 40.95 | 40.95 | 0.29% | 14,482 |
| Sep 29, 2025 | 40.85 | 41.00 | 40.81 | 40.83 | 40.83 | 0.81% | 3,197 |
| Sep 26, 2025 | 40.35 | 40.50 | 40.25 | 40.50 | 40.50 | -0.30% | 2,902 |
| Sep 25, 2025 | 40.53 | 40.66 | 40.50 | 40.62 | 40.62 | -0.27% | 1,257 |
| Sep 24, 2025 | 40.73 | 40.83 | 40.72 | 40.73 | 40.73 | 0.12% | 11,884 |
| Sep 23, 2025 | 40.64 | 40.78 | 40.64 | 40.68 | 40.68 | 0.44% | 692 |
| Sep 22, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | 0.60% | 554 |
| Sep 19, 2025 | 40.51 | 40.51 | 40.26 | 40.26 | 40.26 | -0.17% | 4,480 |
| Sep 18, 2025 | 40.27 | 40.37 | 40.21 | 40.33 | 40.33 | -0.54% | 1,479 |
| Sep 17, 2025 | 40.40 | 40.56 | 40.35 | 40.55 | 40.55 | 0.87% | 3,467 |
| Sep 16, 2025 | 40.10 | 40.20 | 40.03 | 40.20 | 40.20 | 0.63% | 1,009 |
| Sep 15, 2025 | 40.10 | 40.15 | 39.95 | 39.95 | 39.95 | 0.08% | 2,912 |
| Sep 12, 2025 | 39.93 | 39.93 | 39.90 | 39.92 | 39.92 | 0.10% | 1,403 |
| Sep 11, 2025 | 39.68 | 39.88 | 39.68 | 39.88 | 39.88 | 1.22% | 1,044 |
| Sep 10, 2025 | 39.37 | 39.48 | 39.37 | 39.40 | 39.40 | 0.69% | 7,706 |
| Sep 9, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 39.13 | 1.01% | 1,330 |
| Sep 8, 2025 | 38.55 | 38.75 | 38.55 | 38.74 | 38.74 | 0.62% | 8,450 |
| Sep 5, 2025 | 38.44 | 38.50 | 38.35 | 38.50 | 38.50 | 1.37% | 92,157 |
| Sep 4, 2025 | 37.94 | 37.98 | 37.80 | 37.98 | 37.98 | -0.16% | 4,583 |
| Sep 3, 2025 | 37.98 | 38.04 | 37.95 | 38.04 | 38.04 | 0.66% | 9,703 |
| Sep 2, 2025 | 37.64 | 37.81 | 37.64 | 37.79 | 37.79 | 0.03% | 19,805 |
| Aug 29, 2025 | 37.89 | 37.89 | 37.73 | 37.78 | 37.78 | -0.55% | 6,795 |
| Aug 28, 2025 | 37.96 | 37.99 | 37.96 | 37.99 | 37.99 | 0.16% | 511 |
| Aug 27, 2025 | 37.86 | 37.93 | 37.86 | 37.93 | 37.93 | -1.04% | 2,990 |
| Aug 26, 2025 | 38.30 | 38.33 | 38.30 | 38.33 | 38.33 | -0.49% | 1,858 |
| Aug 25, 2025 | 38.53 | 38.60 | 38.52 | 38.52 | 38.52 | -0.05% | 2,546 |
| Aug 22, 2025 | 38.30 | 38.59 | 38.30 | 38.54 | 38.54 | 1.21% | 19,677 |
| Aug 21, 2025 | 38.07 | 38.11 | 38.06 | 38.08 | 38.08 | 0.42% | 711 |
| Aug 20, 2025 | 37.99 | 37.99 | 37.90 | 37.92 | 37.92 | -0.63% | 1,007 |
| Aug 19, 2025 | 38.21 | 38.21 | 38.16 | 38.16 | 38.16 | -0.13% | 580 |
| Aug 18, 2025 | 38.13 | 38.21 | 38.13 | 38.21 | 38.21 | 0.39% | 349 |
| Aug 15, 2025 | 38.04 | 38.06 | 38.04 | 38.06 | 38.06 | 0.29% | 1,312 |
| Aug 14, 2025 | 38.02 | 38.02 | 37.90 | 37.95 | 37.95 | -1.02% | 870 |
| Aug 13, 2025 | 38.29 | 38.39 | 38.29 | 38.34 | 38.34 | 1.11% | 1,468 |
| Aug 12, 2025 | 37.65 | 37.92 | 37.64 | 37.92 | 37.92 | 1.04% | 1,970 |
| Aug 11, 2025 | 37.58 | 37.58 | 37.53 | 37.53 | 37.53 | 0.16% | 470 |
| Aug 8, 2025 | 37.37 | 37.48 | 37.37 | 37.47 | 37.47 | -0.16% | 1,105 |
| Aug 7, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.13% | 633 |
| Aug 6, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.08% | 341 |
| Aug 5, 2025 | 37.20 | 37.20 | 37.13 | 37.14 | 37.14 | 1.42% | 2,816 |
| Aug 1, 2025 | 36.60 | 36.63 | 36.55 | 36.62 | 36.62 | -1.45% | 4,637 |
| Jul 31, 2025 | 37.24 | 37.24 | 37.11 | 37.16 | 37.16 | -0.08% | 15,889 |
| Jul 30, 2025 | 37.38 | 37.38 | 37.19 | 37.19 | 37.19 | -0.43% | 1,786 |
| Jul 29, 2025 | 37.39 | 37.41 | 37.35 | 37.35 | 37.35 | 0.27% | 1,606 |
| Jul 28, 2025 | 37.45 | 37.45 | 37.25 | 37.25 | 37.25 | -0.53% | 3,236 |
| Jul 25, 2025 | 37.33 | 37.45 | 37.33 | 37.45 | 37.45 | 0.21% | 2,277 |
| Jul 24, 2025 | 37.34 | 37.38 | 37.34 | 37.37 | 37.37 | -0.21% | 705 |
| Jul 23, 2025 | 37.37 | 37.45 | 37.37 | 37.45 | 37.45 | 0.94% | 639 |
| Jul 22, 2025 | 37.22 | 37.22 | 37.00 | 37.10 | 37.10 | -0.72% | 5,635 |
| Jul 21, 2025 | 37.26 | 37.37 | 37.26 | 37.37 | 37.37 | 0.54% | 446 |
| Jul 18, 2025 | 37.30 | 37.30 | 37.17 | 37.17 | 37.17 | -0.38% | 831 |
| Jul 17, 2025 | 37.00 | 37.33 | 37.00 | 37.31 | 37.31 | 1.11% | 3,531 |
| Jul 16, 2025 | 36.84 | 36.94 | 36.72 | 36.90 | 36.90 | 0.24% | 5,583 |