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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.08	47.01	47.01	47.01	46.08	31,813
February 19, 2026	45.97	46.07	46.07	46.07	45.86	4,900
February 18, 2026	46	46.14	46.14	46.35	45.98	8,802
February 17, 2026	45.78	45.75	45.75	45.89	45.43	9,824
February 13, 2026	45.5	45.84	45.84	45.84	45.25	16,200
February 12, 2026	46.3	45.72	45.72	46.3	45.64	12,200
February 11, 2026	45.73	46.05	46.05	46.05	45.65	12,233
February 10, 2026	45.19	45.28	45.28	45.36	45.16	3,244
February 09, 2026	44.93	45.22	45.22	45.32	44.93	14,246
February 06, 2026	44.8	45.21	45.21	45.21	44.74	11,200
February 05, 2026	44.11	44.16	44.16	44.28	43.95	8,411
February 04, 2026	45.04	44.28	44.28	45.04	44.16	10,835
February 03, 2026	45.16	44.71	44.71	45.16	44.5	24,722
February 02, 2026	44.18	44.67	44.67	44.82	44.18	6,547
January 30, 2026	44.51	44.35	44.35	44.74	44.2	19,042
January 29, 2026	45.35	44.86	44.86	45.35	44.5	13,400
January 28, 2026	45.5	45.41	45.41	45.5	45.15	21,800
January 27, 2026	45.14	45.19	45.19	45.19	45.03	7,100
January 26, 2026	44.59	44.71	44.71	44.83	44.59	6,800
January 23, 2026	44.46	44.63	44.63	44.64	44.46	1,719
January 22, 2026	44.63	44.65	44.65	44.78	44.63	6,600
January 21, 2026	44.07	44.41	44.41	44.51	44.07	10,811
January 20, 2026	43.73	43.67	43.67	43.96	43.67	17,400
January 19, 2026	44.42	44.46	44.46	44.46	43.84	11,400
January 16, 2026	44.46	44.37	44.37	44.46	44.22	3,800
January 15, 2026	44.6	44.5	44.5	44.67	44.45	15,400
January 14, 2026	44.08	44.2	44.2	44.2	43.95	2,200
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

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