Skip to main content
iShares ESG Aware MSCI Emerging Markets Index ETF (TSX:XSEM)
Canada flag Canada · Delayed Price · Currency is CAD
30.27
-0.25 (-0.82%)
Apr 28, 2026, 3:59 PM EST

TSX:XSEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.1630.2930.1130.2730.27-0.82%10,900
Apr 27, 202630.6930.6930.4630.5230.52-0.33%15,693
Apr 24, 202630.4330.6930.4330.6230.621.93%11,318
Apr 23, 202630.3030.3029.8130.0430.04-1.57%18,773
Apr 22, 202630.2630.5430.2630.5230.521.77%8,031
Apr 21, 202630.4730.4729.9929.9929.99-1.30%9,922
Apr 20, 202630.3130.4630.3130.3930.39-0.99%4,368
Apr 17, 202630.6030.8930.6030.6930.691.66%4,065
Apr 16, 202630.2330.3130.1430.1930.190.23%18,418
Apr 15, 202630.2030.2030.1230.1230.12-0.33%907
Apr 14, 202629.9130.2229.9130.2230.221.82%8,125
Apr 13, 202629.2929.6929.2829.6829.680.44%7,057
Apr 10, 202629.5229.6229.4829.5529.550.68%115,731
Apr 9, 202629.1129.4329.0829.3529.35-0.61%13,441
Apr 8, 202629.6629.7029.3329.5329.534.87%24,941
Apr 7, 202628.1028.1627.7228.1628.160.04%11,454
Apr 6, 202628.0628.2028.0428.1528.151.22%4,877
Apr 2, 202627.3028.0227.3027.8127.81-0.86%19,699
Apr 1, 202627.9828.2527.9728.0528.050.65%22,078
Mar 31, 202627.0427.8927.0327.8727.873.64%59,309
Mar 30, 202627.2827.2826.8326.8926.89-0.48%7,630
Mar 27, 202627.0627.1727.0127.0227.02-0.53%6,526
Mar 26, 202627.3627.6127.1627.1727.17-2.84%15,476
Mar 25, 202627.9028.0827.8327.9627.961.08%18,062
Mar 24, 202627.3327.6727.2927.6627.66-1.11%27,810
Mar 23, 202627.6928.0827.5027.9727.973.78%94,388
Mar 20, 202627.6727.6726.9126.9526.95-3.65%11,181
Mar 19, 202627.4228.0427.3027.9727.970.14%81,348
Mar 18, 202628.1728.3027.9127.9327.93-1.76%9,488
Mar 17, 202628.3528.5028.3528.4328.430.82%6,403
Mar 16, 202628.0128.2027.9628.2028.202.69%15,658
Mar 13, 202627.9128.0027.4627.4627.460.18%61,627
Mar 12, 202627.8727.8727.3827.4127.41-2.77%20,868
Mar 11, 202628.0228.2828.0128.1928.190.11%13,696
Mar 10, 202628.0528.6827.9828.1628.160.43%20,032
Mar 9, 202627.0228.0426.9628.0428.042.37%54,063
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