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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38.13	38.21	38.23	38.21	38.13	349
August 15, 2025	38.04	38.06	38.06	38.06	38.04	1,312
August 14, 2025	38.02	37.95	37.95	38.02	37.9	900
August 13, 2025	38.29	38.34	38.34	38.39	38.29	1,500
August 12, 2025	37.65	37.92	37.92	37.92	37.64	2,000
August 11, 2025	37.58	37.53	37.53	37.58	37.53	500
August 08, 2025	37.37	37.47	37.47	37.48	37.37	1,105
August 07, 2025	37.53	37.53	37.53	37.53	37.53	633
August 06, 2025	37.11	37.11	37.11	37.11	37.11	341
August 05, 2025	37.2	37.14	37.14	37.2	37.13	2,816
August 01, 2025	36.6	36.62	36.62	36.63	36.55	4,637
July 31, 2025	37.24	37.16	37.16	37.24	37.11	15,900
July 30, 2025	37.38	37.19	37.19	37.38	37.19	1,800
July 29, 2025	37.39	37.35	37.35	37.41	37.35	1,606
July 28, 2025	37.45	37.25	37.25	37.45	37.25	3,236
July 25, 2025	37.33	37.45	37.45	37.45	37.33	2,300
July 24, 2025	37.34	37.37	37.37	37.38	37.34	705
July 23, 2025	37.37	37.45	37.45	37.45	37.37	639
July 22, 2025	37.22	37.1	37.1	37.22	37	5,635
July 21, 2025	37.26	37.37	37.37	37.37	37.26	446
July 18, 2025	37.3	37.17	37.17	37.3	37.17	831
July 17, 2025	37	37.31	37.31	37.33	37	3,531
July 16, 2025	36.84	36.9	36.9	36.94	36.72	5,600
July 15, 2025	36.81	36.81	36.81	36.81	36.81	401
July 14, 2025	36.51	36.52	36.52	36.54	36.42	1,000
July 11, 2025	36.45	36.47	36.47	36.51	36.41	31,200
July 10, 2025	36.58	36.5	36.5	36.58	36.48	2,149
July 09, 2025	36.48	36.46	36.46	36.48	36.43	700
July 08, 2025	36.49	36.49	36.49	36.49	36.49	500
July 07, 2025	36.38	36.19	36.19	36.38	36.19	1,200
July 04, 2025	36.43	36.38	36.38	36.43	36.38	500
July 03, 2025	36.45	36.55	36.55	36.56	36.45	2,900
July 02, 2025	36.31	36.37	36.37	36.37	36.31	51,815
June 30, 2025	36.25	36.21	36.21	36.25	36.16	434
June 27, 2025	36.28	36.36	36.36	36.36	36.28	700
June 26, 2025	36.29	36.28	36.28	36.29	36.28	606
June 25, 2025	36.3	36.34	36.34	36.34	36.3	1,600
June 24, 2025	36.11	36.54	36.27	36.54	36.11	68,600
June 23, 2025	35.43	35.59	35.33	35.62	35.41	3,707
June 20, 2025	35.52	35.38	35.12	35.52	35.38	333
June 19, 2025	35.3	35.05	34.79	35.44	35.05	4,800
June 18, 2025	35.35	35.5	35.24	35.5	35.35	800
June 17, 2025	35.48	35.35	35.09	35.48	35.29	11,200
June 16, 2025	35.55	35.59	35.59	35.72	35.55	1,107
June 13, 2025	35.65	35.18	35.18	35.65	35.18	14,300
June 12, 2025	35.86	35.89	35.89	35.93	35.86	2,318
June 11, 2025	36.02	36	36	36.11	36	1,222
June 10, 2025	35.9	35.92	35.92	35.92	35.9	700
June 09, 2025	35.6	35.7	35.7	35.72	35.6	2,110
June 06, 2025	35.3	35.45	35.45	35.45	35.3	2,305
June 05, 2025	35.3	35.23	35.23	35.33	35.23	630
June 04, 2025	35.05	35.08	35.08	35.09	35.05	18,500
June 03, 2025	34.75	34.75	34.75	34.78	34.75	500
June 02, 2025	34.51	34.64	34.64	34.64	34.51	18,000
May 30, 2025	34.6	34.45	34.45	34.62	34.39	30,200
May 29, 2025	35.03	35.07	35.07	35.07	35.03	437
May 28, 2025	35	35	35	35.05	34.97	2,003
May 27, 2025	34.93	35.11	35.11	35.11	34.93	900
May 26, 2025	34.97	34.9	34.9	35.27	34.9	8,519
May 23, 2025	35	34.97	34.97	35	34.97	5,189

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