iShares MSCI Emerging Markets Index ETF - XEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.79	41.81	41.81	41.83	41.69	6,719
December 03, 2025	41.63	41.8	41.8	41.8	41.63	1,204
December 02, 2025	41.9	41.85	41.85	41.9	41.75	7,800
December 01, 2025	41.72	41.9	41.9	41.9	41.72	1,445
November 28, 2025	41.72	41.93	41.93	41.93	41.72	1,000
November 27, 2025	42.08	41.77	41.77	42.08	41.77	1,149
November 26, 2025	41.94	42	42	42.05	41.86	1,900
November 25, 2025	41.75	41.82	41.82	41.82	41.5	16,948
November 24, 2025	41.31	41.73	41.73	41.73	41.31	14,200
November 21, 2025	40.99	41.28	41.28	41.32	40.92	2,033
November 20, 2025	42.21	41.28	41.28	42.21	41.28	3,600
November 19, 2025	41.62	41.75	41.75	41.79	41.6	3,234
November 18, 2025	41.59	41.66	41.66	41.74	41.48	24,534
November 17, 2025	42.45	42.06	42.06	42.45	41.99	13,800
November 14, 2025	42.19	42.52	42.52	42.59	42.19	1,100
November 13, 2025	42.94	42.48	42.48	42.94	42.47	9,336
November 12, 2025	43.11	42.88	42.88	43.11	42.82	5,900
November 11, 2025	42.83	42.95	42.95	42.95	42.83	1,200
November 10, 2025	42.82	42.91	42.91	42.91	42.74	4,529
November 07, 2025	41.95	42.18	42.18	42.18	41.78	4,500
November 06, 2025	42.85	42.59	42.59	42.85	42.51	7,300
November 05, 2025	42.62	42.88	42.88	42.97	42.62	7,219
November 04, 2025	42.47	42.5	42.5	42.72	42.47	4,600
November 03, 2025	43.19	43.13	43.13	43.19	42.97	3,000
October 31, 2025	42.73	42.73	42.73	42.73	42.71	1,300
October 30, 2025	42.91	42.76	42.76	42.91	42.76	1,100
October 29, 2025	43.09	43.06	43.06	43.11	42.99	2,700
October 28, 2025	42.79	42.78	42.78	42.79	42.66	4,500
October 27, 2025	42.98	43	43	43	42.91	13,722
October 24, 2025	42.61	42.54	42.54	42.67	42.54	21,601
October 23, 2025	42.08	42.22	42.22	42.29	42.08	1,700
October 22, 2025	42.04	41.84	41.84	42.2	41.79	1,300
October 21, 2025	42.07	42	42	42.15	42	3,800
October 20, 2025	42.24	42.54	42.54	42.54	42.24	2,800
October 17, 2025	41.75	41.93	41.93	41.94	41.75	2,600
October 16, 2025	42.02	41.96	41.96	42.09	41.93	2,242
October 15, 2025	41.67	41.75	41.75	41.8	41.67	7,017
October 14, 2025	40.64	41.24	41.24	41.25	40.64	2,800
October 10, 2025	41.67	40.21	40.21	41.67	40.21	1,822
October 09, 2025	41.98	41.7	41.7	41.98	41.69	2,700
October 08, 2025	41.64	41.86	41.86	41.86	41.64	2,600
October 07, 2025	42.02	41.55	41.55	42.02	41.55	1,800
October 06, 2025	41.89	41.93	41.93	41.93	41.89	1,700
October 03, 2025	41.74	41.68	41.68	41.74	41.68	722
October 02, 2025	41.82	41.62	41.62	41.82	41.56	2,500
October 01, 2025	41.15	41.38	41.38	41.38	41.15	2,900
September 30, 2025	40.99	40.95	40.95	40.99	40.86	14,500
September 29, 2025	40.85	40.83	40.83	41	40.81	3,200
September 26, 2025	40.35	40.5	40.5	40.5	40.25	2,902
September 25, 2025	40.53	40.62	40.62	40.66	40.5	1,300
September 24, 2025	40.73	40.73	40.73	40.83	40.72	11,900
September 23, 2025	40.64	40.68	40.68	40.78	40.64	700
September 22, 2025	40.4	40.5	40.5	40.5	40.4	600
September 19, 2025	40.51	40.26	40.26	40.51	40.26	4,500
September 18, 2025	40.27	40.33	40.33	40.37	40.21	1,500
September 17, 2025	40.4	40.55	40.55	40.56	40.35	3,500
September 16, 2025	40.1	40.2	40.2	40.2	40.03	1,009
September 15, 2025	40.1	39.95	39.95	40.15	39.95	2,912
September 12, 2025	39.93	39.92	39.92	39.93	39.9	1,403
September 11, 2025	39.68	39.88	39.88	39.88	39.68	1,044

iShares MSCI Emerging Markets Index ETF (XEM.TO) TSX