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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.18	43.96	43.96	44.18	43.96	7,400
January 12, 2026	43.83	44.31	44.31	44.31	43.83	13,000
January 09, 2026	43.58	43.81	43.81	43.81	43.5	5,309
January 08, 2026	43.39	43.44	43.44	43.44	43.39	2,144
January 07, 2026	43.39	43.42	43.42	43.42	43.33	5,329
January 06, 2026	43.52	43.6	43.6	43.6	43.47	9,600
January 05, 2026	43.04	43.12	43.12	43.12	42.83	14,424
January 02, 2026	42.28	42.58	42.58	42.58	42.28	27,523
December 31, 2025	41.36	41.39	41.39	41.41	41.31	14,900
December 30, 2025	41.45	41.44	41.44	41.45	41.43	1,200
December 29, 2025	41.59	41.73	41.73	41.73	41.58	4,540
December 23, 2025	41.34	41.5	41.5	41.5	41.34	1,000
December 22, 2025	41.47	41.4	41.4	41.47	41.33	3,502
December 19, 2025	41.12	41.4	41.4	41.4	41.12	1,105
December 18, 2025	41	40.98	40.98	41	40.89	4,217
December 17, 2025	40.47	40.47	40.47	40.47	40.47	900
December 16, 2025	40.59	40.69	40.69	40.69	40.57	16,900
December 15, 2025	41.2	41.1	41.1	41.31	41.1	4,624
December 12, 2025	41.26	41.16	41.16	41.31	41.16	1,566
December 11, 2025	41.54	41.68	41.68	41.7	41.52	1,800
December 10, 2025	41.7	41.93	41.93	41.94	41.67	1,200
December 09, 2025	41.47	41.64	41.64	41.65	41.4	1,670
December 08, 2025	41.76	41.73	41.73	41.76	41.7	2,517
December 05, 2025	42.04	41.73	41.73	42.06	41.7	5,327
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

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