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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.97	26.87	26.87	26.97	26.84	21,258
December 03, 2025	26.8	26.87	26.87	26.87	26.78	1,800
December 02, 2025	26.98	26.95	26.95	26.98	26.91	2,800
December 01, 2025	26.76	26.93	26.93	26.96	26.76	8,315
November 28, 2025	26.78	26.85	26.85	27.11	26.77	32,734
November 27, 2025	27.05	27.23	27.23	27.23	26.91	6,700
November 26, 2025	27	27.01	27.01	27.07	26.91	5,778
November 25, 2025	26.74	26.91	26.91	26.91	26.66	67,500
November 24, 2025	26.52	26.81	26.81	26.82	26.52	14,739
November 21, 2025	26.36	26.62	26.62	26.63	26.26	8,009
November 20, 2025	27.07	26.62	26.62	27.11	26.56	3,700
November 19, 2025	26.77	26.89	26.89	26.89	26.77	2,200
November 18, 2025	26.81	26.72	26.72	26.84	26.71	5,417
November 17, 2025	27.15	27.13	27.13	27.29	27.02	7,087
November 14, 2025	27.15	27.41	27.41	27.55	27.15	22,100
November 13, 2025	27.7	27.42	27.42	27.7	27.32	4,600
November 12, 2025	27.6	27.63	27.63	27.64	27.59	3,400
November 11, 2025	27.64	27.58	27.58	27.65	27.57	3,100
November 10, 2025	27.51	27.66	27.66	27.66	27.45	6,800
November 07, 2025	27.08	27.18	27.18	27.18	26.95	11,901
November 06, 2025	27.38	27.39	27.39	27.49	27.37	6,139
November 05, 2025	27.41	27.61	27.61	27.61	27.41	4,746
November 04, 2025	27.35	27.32	27.32	27.47	27.32	9,400
November 03, 2025	27.67	27.71	27.71	27.74	27.61	6,731
October 31, 2025	27.51	27.42	27.42	27.51	27.39	3,715
October 30, 2025	27.51	27.45	27.45	27.55	27.45	6,600
October 29, 2025	27.74	27.67	27.67	27.74	27.61	5,300
October 28, 2025	27.44	27.53	27.53	27.53	27.39	13,706
October 27, 2025	27.57	27.69	27.69	27.69	27.51	11,834
October 24, 2025	27.39	27.44	27.44	27.44	27.34	8,505
October 23, 2025	26.98	27.09	27.09	27.17	26.98	12,200
October 22, 2025	27.04	26.87	26.87	27.1	26.81	8,246
October 21, 2025	27.15	27.02	27.02	27.15	27.02	14,205
October 20, 2025	27.19	27.36	27.36	27.37	27.17	3,212
October 17, 2025	26.94	27.01	27.01	27.01	26.89	4,200
October 16, 2025	27.06	27.08	27.08	27.19	26.99	7,500
October 15, 2025	26.84	26.87	26.87	26.96	26.84	6,900
October 14, 2025	26.33	26.52	26.52	26.65	26.3	12,979
October 10, 2025	26.85	25.96	25.96	26.88	25.86	15,187
October 09, 2025	27.05	26.99	26.99	27.05	26.84	5,713
October 08, 2025	26.84	27.05	27.05	27.05	26.83	2,539
October 07, 2025	27.14	26.89	26.89	27.14	26.84	11,600
October 06, 2025	27.01	27.05	27.05	27.08	26.98	8,304
October 03, 2025	27	26.94	26.94	27	26.88	12,800
October 02, 2025	26.98	26.9	26.9	26.98	26.86	4,522
October 01, 2025	26.72	26.63	26.63	26.72	26.62	3,518
September 30, 2025	26.44	26.4	26.4	26.46	26.4	25,013
September 29, 2025	26.39	26.35	26.35	26.42	26.29	18,734
September 26, 2025	26	26.07	26.07	26.09	25.99	1,700
September 25, 2025	26.17	26.21	26.21	26.22	26.1	4,900
September 24, 2025	26.31	26.32	26.32	26.32	26.23	2,400
September 23, 2025	26.19	26.22	26.22	26.29	26.19	8,900
September 22, 2025	26.03	26.16	26.16	26.18	26.03	2,208
September 19, 2025	26.06	25.98	25.98	26.06	25.96	17,600
September 18, 2025	26.03	26.09	26.09	26.11	25.97	5,800
September 17, 2025	26.08	26.14	26.14	26.16	26.01	9,919
September 16, 2025	25.83	25.99	25.99	26	25.83	6,123
September 15, 2025	25.84	25.78	25.78	25.84	25.76	2,700
September 12, 2025	25.71	25.76	25.76	25.76	25.67	11,804
September 11, 2025	25.67	25.69	25.69	25.69	25.65	1,210

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