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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.37	39.4	39.4	39.48	39.37	7,706
September 09, 2025	39.11	39.13	39.13	39.13	39.11	1,330
September 08, 2025	38.55	38.74	38.74	38.75	38.55	8,500
September 05, 2025	38.44	38.5	38.5	38.5	38.35	92,157
September 04, 2025	37.94	37.98	37.98	37.98	37.8	4,600
September 03, 2025	37.98	38.04	38.04	38.04	37.95	9,703
September 02, 2025	37.64	37.79	37.79	37.81	37.64	19,805
August 29, 2025	37.89	37.78	37.78	37.89	37.73	6,795
August 28, 2025	37.96	37.99	37.99	37.99	37.96	511
August 27, 2025	37.86	37.93	37.93	37.93	37.86	3,000
August 26, 2025	38.3	38.33	38.33	38.33	38.3	1,900
August 25, 2025	38.53	38.52	38.52	38.6	38.52	2,546
August 22, 2025	38.3	38.54	38.54	38.59	38.3	19,700
August 21, 2025	38.07	38.08	38.08	38.11	38.06	711
August 20, 2025	37.99	37.92	37.92	37.99	37.9	1,007
August 19, 2025	38.21	38.16	38.16	38.21	38.16	600
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

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