iShares ESG Aware MSCI Emerging Markets Index ETF - XSEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.81	24.87	24.87	24.87	24.72	5,504
September 04, 2025	24.43	24.46	24.46	24.53	24.43	3,800
September 03, 2025	24.51	24.59	24.59	24.59	24.51	1,113
September 02, 2025	24.29	24.47	24.47	24.47	24.27	1,530
August 29, 2025	24.37	24.38	24.38	24.38	24.3	7,700
August 28, 2025	24.47	24.5	24.5	24.5	24.47	800
August 27, 2025	24.5	24.5	24.5	24.5	24.48	700
August 26, 2025	24.75	24.74	24.74	24.76	24.74	1,400
August 25, 2025	24.89	24.87	24.87	24.92	24.87	7,127
August 22, 2025	24.78	24.93	24.93	24.93	24.78	5,000
August 21, 2025	24.6	24.64	24.64	24.64	24.6	1,800
August 20, 2025	24.55	24.59	24.59	24.59	24.52	7,800
August 19, 2025	24.6	24.62	24.61	24.62	24.6	398
August 18, 2025	24.67	24.64	24.64	24.7	24.64	1,843
August 15, 2025	24.57	24.6	24.6	24.62	24.57	1,500
August 14, 2025	24.55	24.51	24.51	24.55	24.48	5,800
August 13, 2025	24.72	24.72	24.72	24.78	24.72	1,211
August 12, 2025	24.36	24.5	24.5	24.5	24.36	2,108
August 11, 2025	24.31	24.2	24.2	24.31	24.2	4,800
August 08, 2025	24.17	24.28	24.28	24.28	24.16	2,227
August 07, 2025	24.28	24.25	24.25	24.3	24.21	3,721
August 06, 2025	23.94	24.06	24.06	24.06	23.94	6,000
August 05, 2025	24.09	23.98	23.98	24.09	23.98	12,012
August 01, 2025	23.75	23.7	23.7	23.75	23.57	14,400
July 31, 2025	23.87	23.85	23.85	24.02	23.84	38,912
July 30, 2025	24.07	24.02	24.02	24.1	24.01	7,508
July 29, 2025	24.13	24.11	24.11	24.13	24.11	800
July 28, 2025	24.05	24.06	24.06	24.06	24	1,430
July 25, 2025	24	24.1	24.1	24.17	24	32,600
July 24, 2025	24.14	24.15	24.15	24.15	24.09	2,941
July 23, 2025	24.05	24.19	24.19	24.19	24.05	10,600
July 22, 2025	24	23.96	23.96	24	23.88	11,803
July 21, 2025	24.07	24.1	24.1	24.18	24.07	721
July 18, 2025	24.12	24.02	24.02	24.12	24.01	26,400
July 17, 2025	23.94	24.12	24.12	24.12	23.94	3,000
July 16, 2025	23.88	23.92	23.92	23.92	23.81	2,543
July 15, 2025	23.89	23.87	23.87	23.89	23.81	9,800
July 14, 2025	23.63	23.65	23.65	23.66	23.58	6,800
July 11, 2025	23.57	23.52	23.52	23.57	23.52	1,402
July 10, 2025	23.62	23.64	23.64	23.64	23.59	2,624
July 09, 2025	23.65	23.57	23.57	23.65	23.55	2,500
July 08, 2025	23.55	23.65	23.65	23.65	23.55	5,800
July 07, 2025	23.51	23.43	23.43	23.51	23.39	6,104
July 04, 2025	23.51	23.67	23.67	23.67	23.5	2,800
July 03, 2025	23.53	23.6	23.6	23.6	23.53	600
July 02, 2025	23.35	23.46	23.46	23.46	23.35	1,400
June 30, 2025	23.39	23.29	23.29	23.39	23.29	4,335
June 27, 2025	23.34	23.43	23.43	23.46	23.34	4,041
June 26, 2025	23.37	23.39	23.39	23.44	23.37	4,247
June 25, 2025	23.42	23.45	23.45	23.45	23.42	413
June 24, 2025	23.34	23.6	23.38	23.6	23.34	1,500
June 23, 2025	22.86	23.04	22.83	23.05	22.86	6,000
June 20, 2025	23	22.9	22.69	23.01	22.82	6,700
June 19, 2025	22.92	22.93	22.72	22.93	22.67	5,000
June 18, 2025	22.8	22.94	22.73	22.94	22.8	11,200
June 17, 2025	22.78	22.78	22.57	22.81	22.74	1,500
June 16, 2025	22.88	23	22.96	23.01	22.88	2,000
June 13, 2025	22.65	22.65	22.65	22.71	22.65	4,200
June 12, 2025	23.1	23.03	23.03	23.1	23.03	8,000
June 11, 2025	23.19	23.15	23.15	23.2	23.15	713

iShares ESG Aware MSCI Emerging Markets Index ETF (XSEM.TO) TSX