Skip to main content
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
27.44
+0.02 (0.07%)
Mar 9, 2026, 1:20 PM EST

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4327.6327.2927.3927.39-1.58%35,446
Mar 5, 202627.9828.1927.5627.8327.83-2.32%45,734
Mar 4, 202628.2928.7128.0928.4928.491.82%32,119
Mar 3, 202628.0028.3027.5127.9827.98-5.31%57,306
Mar 2, 202629.2629.6829.2529.5529.55-1.63%41,824
Feb 27, 202629.9630.0429.9030.0430.04-0.96%37,997
Feb 26, 202630.5830.5830.0930.3330.33-1.08%9,183
Feb 25, 202630.6430.6630.5430.6630.660.89%7,133
Feb 24, 202630.2230.4730.1430.3930.391.44%17,274
Feb 23, 202630.2430.2429.8529.9629.96-0.63%5,073
Feb 20, 202629.6230.1929.6130.1530.152.01%16,838
Feb 19, 202629.5029.5629.4029.5629.56-0.35%18,833
Feb 18, 202629.5729.7929.5129.6629.661.06%6,159
Feb 17, 202629.3729.4929.1829.3529.35-0.31%19,356
Feb 13, 202629.2429.4429.0029.4429.440.48%19,030
Feb 12, 202629.6629.7029.2629.3029.30-0.85%7,690
Feb 11, 202629.4029.5529.3029.5529.551.69%6,196
Feb 10, 202629.0229.1028.9829.0629.060.10%7,199
Feb 9, 202628.7929.0628.7929.0329.03-0.03%5,901
Feb 6, 202628.7429.0428.6129.0429.042.51%28,553
Feb 5, 202628.3028.4828.2328.3328.330.04%11,775
Feb 4, 202628.8128.8228.2928.3228.32-1.32%16,030
Feb 3, 202628.9428.9428.5228.7028.700.24%15,889
Feb 2, 202628.4828.7028.3528.6328.630.67%88,206
Jan 30, 202628.6928.6928.3728.4428.44-1.08%24,149
Jan 29, 202629.0729.0728.6528.7528.75-1.47%24,408
Jan 28, 202629.1729.1829.0529.1829.180.55%6,636
Jan 27, 202629.0029.0628.9929.0229.020.83%3,954
Jan 26, 202628.6728.8528.6528.7828.78-0.24%20,179
Jan 23, 202628.5028.8528.5028.8528.850.49%6,720
Jan 22, 202628.6528.7728.6428.7128.710.44%14,172
Jan 21, 202628.3028.6028.3028.5928.591.65%7,043
Jan 20, 202628.1128.2728.0828.1228.12-1.64%45,935
Jan 19, 202628.6228.6228.4628.5928.59-8,324
Jan 16, 202628.5828.5928.4928.5928.59-0.31%4,418
Jan 15, 202628.6928.7628.6128.6828.680.67%8,599
Jan 14, 202628.3628.4928.3028.4928.490.25%22,346
Jan 13, 202628.4628.4628.3228.4228.42-0.35%12,971
Jan 12, 202628.2328.5428.2228.5228.520.92%20,882
Jan 9, 202628.0828.2728.0528.2628.260.78%6,285
Jan 8, 202627.9828.0427.9228.0428.04-0.11%19,301
Jan 7, 202628.0628.1027.9828.0728.07-0.50%7,749
Jan 6, 202628.0828.2128.0328.2128.211.11%12,012
Jan 5, 202627.9327.9327.7927.9027.901.27%5,511
Jan 2, 202627.3827.5827.3827.5527.552.65%6,942
Dec 31, 202526.8226.8626.7326.8426.84-0.59%15,291
Dec 30, 202526.8027.0026.8027.0027.000.04%42,534
Dec 29, 202526.8926.9926.8426.9926.720.37%7,047
Dec 24, 202526.7226.8926.7226.8926.620.34%7,590
Dec 23, 202526.6926.8026.6926.8026.53-0.04%8,124
Dec 22, 202526.7726.9126.7326.8126.540.22%31,013
Dec 19, 202526.5426.7626.5426.7526.490.91%10,415
Dec 18, 202526.4826.5526.4326.5126.251.26%11,625
Dec 17, 202526.4826.4826.1026.1825.92-0.23%7,428
Dec 16, 202526.2226.2426.1826.2425.98-0.79%6,895
Dec 15, 202526.6626.6626.4526.4526.19-6,578
Dec 12, 202526.7726.7726.4526.4526.19-1.56%6,318
Dec 11, 202526.7026.8726.7026.8726.60-0.30%3,251
Dec 10, 202526.8026.9826.8026.9526.680.37%17,947
Dec 9, 202526.7126.8526.6826.8526.58-5,240
Dec 8, 202526.8326.8526.7726.8526.58-0.04%2,537
Dec 5, 202526.9127.0926.7926.8626.59-0.04%7,575
Dec 4, 202526.9726.9726.8426.8726.600.02%21,258
Dec 3, 202526.8026.8726.7826.8726.60-0.30%1,782
Dec 2, 202526.9826.9826.9126.9526.680.06%2,783
Dec 1, 202526.7626.9626.7626.9326.660.30%8,315
Nov 28, 202526.7827.1126.7726.8526.58-1.40%32,734
Nov 27, 202527.0527.2326.9127.2326.960.81%6,675
Nov 26, 202527.0027.0726.9127.0126.740.37%5,778
Nov 25, 202526.7426.9126.6626.9126.640.37%67,499
Nov 24, 202526.5226.8226.5226.8126.540.71%14,739
Nov 21, 202526.3626.6326.2626.6226.36-8,009
Nov 20, 202527.0727.1126.5626.6226.36-1.00%3,673
Nov 19, 202526.7726.8926.7726.8926.620.64%2,165
Nov 18, 202526.8126.8426.7126.7226.46-1.51%5,417
Nov 17, 202527.1527.2927.0227.1326.86-1.02%6,687
Nov 14, 202527.1527.5527.1527.4127.14-0.04%22,063
Nov 13, 202527.7027.7027.3227.4227.15-0.76%4,568
Nov 12, 202527.6027.6427.5927.6327.360.18%3,390
Nov 11, 202527.6427.6527.5727.5827.31-0.29%3,100
Nov 10, 202527.5127.6627.4527.6627.391.77%6,750
Nov 7, 202527.0827.1826.9527.1826.91-0.77%11,901
Nov 6, 202527.3827.4927.3727.3927.12-0.80%6,139
Nov 5, 202527.4127.6127.4127.6127.341.06%4,746
Nov 4, 202527.3527.4727.3227.3227.05-1.41%9,351
Nov 3, 202527.6727.7427.6127.7127.441.06%6,731
Oct 31, 202527.5127.5127.3927.4227.15-0.11%3,715
Oct 30, 202527.5127.5527.4527.4527.18-0.80%6,593
Oct 29, 202527.7427.7427.6127.6727.400.51%5,293
Oct 28, 202527.4427.5327.3927.5327.26-0.58%13,706
Oct 27, 202527.5727.6927.5127.6927.420.91%11,834
Oct 24, 202527.3927.4427.3427.4427.171.29%8,505
Oct 23, 202526.9827.1726.9827.0926.820.82%12,156
Oct 22, 202527.0427.1026.8126.8726.60-0.54%8,246
Oct 21, 202527.1527.1527.0227.0226.75-1.26%14,205
Oct 20, 202527.1927.3727.1727.3627.091.30%3,212
Oct 17, 202526.9427.0126.8927.0126.74-0.26%4,178
Oct 16, 202527.0627.1926.9927.0826.810.78%7,466
Oct 15, 202526.8426.9626.8426.8726.601.32%6,889
Oct 14, 202526.3326.6526.3026.5226.262.16%11,979