Skip to main content
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
26.86
-0.01 (-0.04%)
Dec 5, 2025, 3:59 PM EST

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9127.0926.7926.8626.86-0.04%7,575
Dec 4, 202526.9726.9726.8426.8726.870.02%21,258
Dec 3, 202526.8026.8726.7826.8726.87-0.30%1,782
Dec 2, 202526.9826.9826.9126.9526.950.06%2,783
Dec 1, 202526.7626.9626.7626.9326.930.30%8,315
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
Sep 18, 202526.0326.1125.9726.0926.09-0.19%5,758
Sep 17, 202526.0826.1626.0126.1426.140.58%9,919
Sep 16, 202525.8326.0025.8325.9925.990.81%5,123
Sep 15, 202525.8425.8425.7625.7825.780.08%2,682
Sep 12, 202525.7125.7625.6725.7625.760.27%11,804
Sep 11, 202525.6725.6925.6525.6925.691.02%1,210
Sep 10, 202525.3925.4625.3925.4325.430.59%2,847
Sep 9, 202525.1025.2825.1025.2825.281.16%3,440
Sep 8, 202524.8724.9924.8724.9924.990.48%7,486
Sep 5, 202524.8124.8724.7224.8724.871.68%5,504
Sep 4, 202524.4324.5324.4324.4624.46-0.53%3,758
Sep 3, 202524.5124.5924.5124.5924.590.49%1,113
Sep 2, 202524.2924.4724.2724.4724.470.37%1,530
Aug 29, 202524.3724.3824.3024.3824.38-0.49%7,667
Aug 28, 202524.4724.5024.4724.5024.50-760
Aug 27, 202524.5024.5024.4824.5024.50-0.97%680
Aug 26, 202524.7524.7624.7424.7424.74-0.52%1,400
Aug 25, 202524.8924.9224.8724.8724.87-0.24%7,127
Aug 22, 202524.7824.9324.7824.9324.931.18%4,980
Aug 21, 202524.6024.6424.6024.6424.640.20%1,779
Aug 20, 202524.5524.5924.5224.5924.59-0.12%7,773
Aug 19, 202524.6024.6224.6024.6224.62-0.08%398
Aug 18, 202524.6724.7024.6424.6424.640.16%1,843
Aug 15, 202524.5724.6224.5724.6024.600.37%1,479
Aug 14, 202524.5524.5524.4824.5124.51-0.85%5,750
Aug 13, 202524.7224.7824.7224.7224.720.90%1,211
Aug 12, 202524.3624.5024.3624.5024.501.24%2,108
Aug 11, 202524.3124.3124.2024.2024.20-0.33%4,755
Aug 8, 202524.1724.2824.1624.2824.280.12%2,227
Aug 7, 202524.2824.3024.2124.2524.250.79%3,721
Aug 6, 202523.9424.0623.9424.0624.060.33%5,993
Aug 5, 202524.0924.0923.9823.9823.981.18%12,012
Aug 1, 202523.7523.7523.5723.7023.70-0.63%14,376
Jul 31, 202523.8724.0223.8423.8523.85-0.71%38,912
Jul 30, 202524.0724.1024.0124.0224.02-0.37%7,508
Jul 29, 202524.1324.1324.1124.1124.110.21%760
Jul 28, 202524.0524.0624.0024.0624.06-0.17%1,430
Jul 25, 202524.0024.1724.0024.1024.10-0.21%32,571
Jul 24, 202524.1424.1524.0924.1524.15-0.17%2,941
Jul 23, 202524.0524.1924.0524.1924.190.96%10,552
Jul 22, 202524.0024.0023.8823.9623.96-0.58%11,803
Jul 21, 202524.0724.1824.0724.1024.100.33%721
Jul 18, 202524.1224.1224.0124.0224.02-0.41%26,355
Jul 17, 202523.9424.1223.9424.1224.120.84%2,996
Jul 16, 202523.8823.9223.8123.9223.920.23%2,543