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

Currency In CAD

XSEM.TO Historical Return

If you invested $1000 in iShares ESG Aware MSCI Emerging Markets Index ETF (XSEM.TO) since IPO date, it would be worth $1,909.76 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,509.65, while $1000 invested 1 year ago would be worth $1,408.54. This corresponds to total returns of 90.98%, 50.96%, 40.85%, respectively, with annualized returns of 9.25%, 8.58%, 40.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XSEM.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	33.47	33.65	33.65	33.71	33.3	9,183
July 09, 2026	33.53	33.61	33.61	33.71	33.5	18,414
July 08, 2026	32.77	33.32	33.32	33.32	32.77	7,558
July 07, 2026	33.31	33.05	33.05	33.43	32.89	12,185
July 06, 2026	33.88	34.04	34.04	34.11	33.83	3,948
July 03, 2026	33.86	34.32	34.32	34.37	33.86	7,430
July 02, 2026	33.61	32.98	32.98	33.71	32.54	71,543
June 30, 2026	34.08	34.44	34.44	34.49	34.08	10,057
June 29, 2026	33.72	33.98	33.98	33.98	33.25	47,832
June 26, 2026	33.41	33.77	33.77	34.04	33.36	7,926
June 25, 2026	34.82	34.24	34.24	34.82	33.97	5,271
June 24, 2026	34.25	34.23	34.23	34.33	33.92	9,056
June 23, 2026	34.05	34.11	34.11	34.5	34.03	10,945
June 22, 2026	36.03	35.89	35.89	36.13	35.89	7,820
June 19, 2026	35.45	35.48	35.48	35.64	35.39	8,675
June 18, 2026	35.4	35.69	35.69	35.77	35.32	8,890
June 17, 2026	34.76	34.45	34.45	34.98	34.45	11,153
June 16, 2026	34.63	34.31	34.31	34.75	34.19	3,634
June 15, 2026	34.52	34.78	34.78	34.8	34.52	6,625
June 12, 2026	33.46	33.69	33.69	33.79	33.3	5,840
June 11, 2026	32.41	33.5	33.5	33.5	32.41	5,639
June 10, 2026	32.37	32.04	32.04	32.69	32.04	19,411
June 09, 2026	33.31	32.59	32.59	33.32	32	22,798
June 08, 2026	32.73	32.63	32.63	32.81	32.53	12,846
June 05, 2026	32.97	31.99	31.99	32.97	31.93	13,860
June 04, 2026	33.75	34.11	34.11	34.19	33.65	7,545
June 03, 2026	34.39	34.39	34.39	34.53	34.28	7,793
June 02, 2026	34.44	34.69	34.69	34.69	34.32	6,268
June 01, 2026	33.86	34.31	34.31	34.4	33.83	11,719
May 29, 2026	33.58	33.47	33.47	33.7	33.4	6,199
May 28, 2026	33.01	33.38	33.38	33.45	33	19,005
May 27, 2026	33.49	33.31	33.31	33.51	33.17	24,070
May 26, 2026	32.92	33.26	33.26	33.3	32.92	13,716
May 25, 2026	32.71	33.1	33.1	33.1	32.34	14,055
May 22, 2026	32.05	32.01	32.01	32.23	32.01	3,249
May 21, 2026	31.68	32.01	32.01	32.07	31.58	14,918
May 20, 2026	31.27	31.7	31.7	31.7	31.25	13,935
May 19, 2026	30.93	31.08	31.08	31.39	30.83	29,900
May 15, 2026	31.62	31.48	31.48	31.64	31.48	15,199
May 14, 2026	32.37	32.51	32.51	32.58	32.31	2,128
May 13, 2026	32.06	32.36	32.36	32.45	32.02	15,426
May 12, 2026	32.07	31.71	31.71	32.07	31.37	10,463
May 11, 2026	32.8	32.7	32.7	32.8	32.57	12,283
May 08, 2026	32.51	32.74	32.74	32.74	32.45	18,595
May 07, 2026	32.27	31.98	31.98	32.29	31.94	2,815
May 06, 2026	32.26	32.38	32.38	32.47	32	16,228
May 05, 2026	31	31.33	31.33	31.42	31	4,466
May 04, 2026	31	30.69	30.69	31.2	30.59	9,928
May 01, 2026	30.71	30.59	30.59	30.8	30.49	6,859
April 30, 2026	30.38	30.64	30.64	30.64	30.28	7,441
April 29, 2026	30.32	30.2	30.2	30.42	30.15	6,240
April 28, 2026	30.16	30.27	30.27	30.29	30.11	10,900
April 27, 2026	30.69	30.52	30.52	30.69	30.46	15,693
April 24, 2026	30.43	30.62	30.62	30.69	30.43	11,318
April 23, 2026	30.3	30.04	30.04	30.3	29.81	18,773
April 22, 2026	30.26	30.52	30.52	30.54	30.26	8,031
April 21, 2026	30.47	29.99	29.99	30.47	29.99	9,922
April 20, 2026	30.31	30.39	30.39	30.46	30.31	4,368
April 17, 2026	30.6	30.69	30.69	30.89	30.6	4,065
April 16, 2026	30.23	30.19	30.19	30.31	30.14	18,418