iShares MSCI Emerging Markets Index ETF (TSX:XEM)
Canada
· Delayed Price · Currency is CAD 47.44
-0.36 (-0.75%)
Apr 28, 2026, 3:38 PM EST
TSX:XEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.42 | 47.42 | 47.25 | 47.26 | 47.26 | -1.13% | 6,750 |
| Apr 27, 2026 | 47.92 | 47.93 | 47.74 | 47.80 | 47.80 | -0.21% | 8,098 |
| Apr 24, 2026 | 47.69 | 48.03 | 47.69 | 47.90 | 47.90 | 1.91% | 45,120 |
| Apr 23, 2026 | 47.38 | 47.43 | 46.64 | 47.00 | 47.00 | -1.51% | 42,284 |
| Apr 22, 2026 | 47.61 | 47.72 | 47.61 | 47.72 | 47.72 | 1.75% | 3,421 |
| Apr 21, 2026 | 47.62 | 47.62 | 46.90 | 46.90 | 46.90 | -1.24% | 23,008 |
| Apr 20, 2026 | 47.65 | 47.65 | 47.38 | 47.49 | 47.49 | -0.94% | 11,985 |
| Apr 17, 2026 | 47.84 | 48.28 | 47.83 | 47.94 | 47.94 | 1.72% | 49,730 |
| Apr 16, 2026 | 47.21 | 47.28 | 47.08 | 47.13 | 47.13 | 0.17% | 14,235 |
| Apr 15, 2026 | 47.04 | 47.10 | 46.92 | 47.05 | 47.05 | -0.36% | 6,644 |
| Apr 14, 2026 | 46.68 | 47.23 | 46.68 | 47.22 | 47.22 | 1.81% | 31,632 |
| Apr 13, 2026 | 45.83 | 46.41 | 45.80 | 46.38 | 46.38 | 0.50% | 13,177 |
| Apr 10, 2026 | 46.20 | 46.24 | 46.08 | 46.15 | 46.15 | 0.54% | 10,726 |
| Apr 9, 2026 | 45.55 | 45.95 | 45.46 | 45.90 | 45.90 | -0.46% | 15,809 |
| Apr 8, 2026 | 45.53 | 46.39 | 45.53 | 46.11 | 46.11 | 5.32% | 52,181 |
| Apr 7, 2026 | 43.78 | 43.78 | 43.29 | 43.78 | 43.78 | -0.05% | 19,660 |
| Apr 6, 2026 | 43.59 | 43.88 | 43.59 | 43.80 | 43.80 | 0.99% | 18,405 |
| Apr 2, 2026 | 42.58 | 43.63 | 42.58 | 43.37 | 43.37 | -1.21% | 8,137 |
| Apr 1, 2026 | 43.84 | 44.12 | 43.73 | 43.90 | 43.90 | 0.83% | 11,452 |
| Mar 31, 2026 | 42.12 | 43.54 | 42.12 | 43.54 | 43.54 | 3.91% | 28,242 |
| Mar 30, 2026 | 42.55 | 42.55 | 41.79 | 41.90 | 41.90 | -0.71% | 9,251 |
| Mar 27, 2026 | 42.25 | 42.46 | 42.14 | 42.20 | 42.20 | -0.50% | 27,620 |
| Mar 26, 2026 | 42.82 | 42.92 | 42.41 | 42.41 | 42.41 | -2.95% | 16,706 |
| Mar 25, 2026 | 43.45 | 43.93 | 43.45 | 43.70 | 43.70 | 1.70% | 24,642 |
| Mar 24, 2026 | 42.57 | 43.01 | 42.50 | 42.97 | 42.97 | -0.92% | 33,009 |
| Mar 23, 2026 | 42.83 | 43.53 | 42.83 | 43.37 | 43.37 | 3.29% | 31,009 |
| Mar 20, 2026 | 43.01 | 43.01 | 41.95 | 41.99 | 41.99 | -3.47% | 22,667 |
| Mar 19, 2026 | 42.72 | 43.73 | 42.58 | 43.50 | 43.50 | -0.07% | 14,321 |
| Mar 18, 2026 | 44.13 | 44.27 | 43.53 | 43.53 | 43.53 | -1.83% | 15,281 |
| Mar 17, 2026 | 44.46 | 44.46 | 44.29 | 44.34 | 44.34 | 0.93% | 3,381 |
| Mar 16, 2026 | 43.68 | 44.08 | 43.68 | 43.93 | 43.93 | 2.45% | 13,431 |
| Mar 13, 2026 | 43.45 | 43.67 | 42.88 | 42.88 | 42.88 | 0.09% | 4,611 |
| Mar 12, 2026 | 43.43 | 43.47 | 42.74 | 42.84 | 42.84 | -2.59% | 38,573 |
| Mar 11, 2026 | 43.92 | 44.21 | 43.78 | 43.98 | 43.98 | -0.16% | 2,498 |
| Mar 10, 2026 | 43.92 | 44.69 | 43.69 | 44.05 | 44.05 | 0.69% | 33,889 |
| Mar 9, 2026 | 42.29 | 43.75 | 42.12 | 43.75 | 43.75 | 2.05% | 42,147 |
| Mar 6, 2026 | 42.73 | 43.12 | 42.60 | 42.87 | 42.87 | -1.31% | 22,584 |
| Mar 5, 2026 | 43.67 | 43.82 | 43.04 | 43.44 | 43.44 | -2.21% | 37,102 |
| Mar 4, 2026 | 44.10 | 44.76 | 43.99 | 44.42 | 44.42 | 0.91% | 14,399 |
| Mar 3, 2026 | 44.16 | 44.24 | 43.00 | 44.02 | 44.02 | -5.01% | 171,411 |
| Mar 2, 2026 | 45.86 | 46.54 | 45.86 | 46.34 | 46.34 | -1.40% | 10,691 |
| Feb 27, 2026 | 46.83 | 47.06 | 46.81 | 47.00 | 47.00 | -0.57% | 6,579 |
| Feb 26, 2026 | 47.76 | 47.76 | 46.99 | 47.27 | 47.27 | -1.03% | 9,914 |
| Feb 25, 2026 | 47.87 | 47.87 | 47.55 | 47.76 | 47.76 | 0.82% | 11,845 |
| Feb 24, 2026 | 47.10 | 47.44 | 47.02 | 47.37 | 47.37 | 1.81% | 5,199 |
| Feb 23, 2026 | 46.79 | 46.89 | 46.49 | 46.53 | 46.53 | -1.02% | 16,770 |
| Feb 20, 2026 | 46.08 | 47.01 | 46.08 | 47.01 | 47.01 | 2.04% | 31,813 |
| Feb 19, 2026 | 45.97 | 46.07 | 45.86 | 46.07 | 46.07 | -0.15% | 4,884 |
| Feb 18, 2026 | 46.00 | 46.35 | 45.98 | 46.14 | 46.14 | 0.85% | 8,802 |
| Feb 17, 2026 | 45.78 | 45.89 | 45.43 | 45.75 | 45.75 | -0.20% | 9,824 |
| Feb 13, 2026 | 45.50 | 45.84 | 45.25 | 45.84 | 45.84 | 0.26% | 16,163 |
| Feb 12, 2026 | 46.30 | 46.30 | 45.64 | 45.72 | 45.72 | -0.72% | 12,180 |
| Feb 11, 2026 | 45.73 | 46.05 | 45.65 | 46.05 | 46.05 | 1.70% | 12,233 |
| Feb 10, 2026 | 45.19 | 45.36 | 45.16 | 45.28 | 45.28 | 0.13% | 3,244 |
| Feb 9, 2026 | 44.93 | 45.32 | 44.93 | 45.22 | 45.22 | 0.02% | 14,246 |
| Feb 6, 2026 | 44.80 | 45.21 | 44.74 | 45.21 | 45.21 | 2.38% | 11,150 |
| Feb 5, 2026 | 44.11 | 44.28 | 43.95 | 44.16 | 44.16 | -0.27% | 8,411 |
| Feb 4, 2026 | 45.04 | 45.04 | 44.16 | 44.28 | 44.28 | -0.96% | 10,835 |
| Feb 3, 2026 | 45.16 | 45.16 | 44.50 | 44.71 | 44.71 | 0.09% | 24,022 |
| Feb 2, 2026 | 44.18 | 44.82 | 44.18 | 44.67 | 44.67 | 0.72% | 5,847 |
| Jan 30, 2026 | 44.51 | 44.74 | 44.20 | 44.35 | 44.35 | -1.14% | 19,042 |
| Jan 29, 2026 | 45.35 | 45.35 | 44.50 | 44.86 | 44.86 | -1.20% | 13,370 |
| Jan 28, 2026 | 45.50 | 45.50 | 45.15 | 45.41 | 45.41 | 0.48% | 21,787 |
| Jan 27, 2026 | 45.14 | 45.19 | 45.03 | 45.19 | 45.19 | 1.07% | 7,070 |
| Jan 26, 2026 | 44.59 | 44.83 | 44.59 | 44.71 | 44.71 | 0.18% | 6,796 |
| Jan 23, 2026 | 44.46 | 44.64 | 44.46 | 44.63 | 44.63 | -0.04% | 1,719 |
| Jan 22, 2026 | 44.63 | 44.78 | 44.63 | 44.65 | 44.65 | 0.54% | 6,559 |
| Jan 21, 2026 | 44.07 | 44.51 | 44.07 | 44.41 | 44.41 | 1.69% | 10,811 |
| Jan 20, 2026 | 43.73 | 43.96 | 43.67 | 43.67 | 43.67 | -1.78% | 17,363 |
| Jan 19, 2026 | 44.42 | 44.46 | 43.84 | 44.46 | 44.46 | 0.20% | 11,363 |
| Jan 16, 2026 | 44.46 | 44.46 | 44.22 | 44.37 | 44.37 | -0.29% | 3,768 |
| Jan 15, 2026 | 44.60 | 44.67 | 44.45 | 44.50 | 44.50 | 0.68% | 15,358 |
| Jan 14, 2026 | 44.08 | 44.20 | 43.95 | 44.20 | 44.20 | 0.55% | 2,182 |
| Jan 13, 2026 | 44.18 | 44.18 | 43.96 | 43.96 | 43.96 | -0.79% | 7,394 |
| Jan 12, 2026 | 43.83 | 44.31 | 43.83 | 44.31 | 44.31 | 1.14% | 12,980 |
| Jan 9, 2026 | 43.58 | 43.81 | 43.50 | 43.81 | 43.81 | 0.85% | 5,309 |
| Jan 8, 2026 | 43.39 | 43.44 | 43.39 | 43.44 | 43.44 | 0.05% | 2,144 |
| Jan 7, 2026 | 43.39 | 43.42 | 43.33 | 43.42 | 43.42 | -0.41% | 5,329 |
| Jan 6, 2026 | 43.52 | 43.60 | 43.47 | 43.60 | 43.60 | 1.11% | 9,582 |
| Jan 5, 2026 | 43.04 | 43.12 | 42.83 | 43.12 | 43.12 | 1.27% | 14,424 |
| Jan 2, 2026 | 42.28 | 42.58 | 42.28 | 42.58 | 42.58 | 2.88% | 27,523 |
| Dec 31, 2025 | 41.36 | 41.41 | 41.31 | 41.39 | 41.39 | -0.12% | 14,875 |
| Dec 30, 2025 | 41.45 | 41.45 | 41.43 | 41.44 | 41.44 | -0.68% | 1,173 |
| Dec 29, 2025 | 41.59 | 41.73 | 41.58 | 41.73 | 41.21 | 0.52% | 4,540 |
| Dec 24, 2025 | 41.50 | 41.51 | 41.50 | 41.51 | 41.00 | 0.02% | 10,515 |
| Dec 23, 2025 | 41.34 | 41.50 | 41.34 | 41.50 | 40.99 | 0.24% | 982 |
| Dec 22, 2025 | 41.47 | 41.47 | 41.33 | 41.40 | 40.89 | - | 3,502 |
| Dec 19, 2025 | 41.12 | 41.40 | 41.12 | 41.40 | 40.89 | 1.02% | 1,105 |
| Dec 18, 2025 | 41.00 | 41.00 | 40.89 | 40.98 | 40.47 | 1.26% | 4,217 |
| Dec 17, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 39.97 | -0.54% | 880 |
| Dec 16, 2025 | 40.59 | 40.69 | 40.57 | 40.69 | 40.19 | -1.00% | 16,880 |
| Dec 15, 2025 | 41.20 | 41.31 | 41.10 | 41.10 | 40.59 | -0.15% | 4,624 |
| Dec 12, 2025 | 41.26 | 41.31 | 41.16 | 41.16 | 40.65 | -1.25% | 1,566 |
| Dec 11, 2025 | 41.54 | 41.70 | 41.52 | 41.68 | 41.16 | -0.60% | 1,767 |
| Dec 10, 2025 | 41.70 | 41.94 | 41.67 | 41.93 | 41.41 | 0.70% | 1,184 |
| Dec 9, 2025 | 41.47 | 41.65 | 41.40 | 41.64 | 41.12 | -0.22% | 1,670 |
| Dec 8, 2025 | 41.76 | 41.76 | 41.70 | 41.73 | 41.21 | - | 2,517 |
| Dec 5, 2025 | 42.04 | 42.06 | 41.70 | 41.73 | 41.21 | -0.19% | 5,327 |
| Dec 4, 2025 | 41.79 | 41.83 | 41.69 | 41.81 | 41.29 | 0.02% | 6,719 |
| Dec 3, 2025 | 41.63 | 41.80 | 41.63 | 41.80 | 41.28 | -0.12% | 1,204 |