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 $1,875.71 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,566.35, while $1000 invested 1 year ago would be worth $1,312.55. This corresponds to total returns of 87.57%, 56.64%, 31.25%, respectively, with annualized returns of 8.84%, 9.39%, 31.25%.

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
August 21, 2026	33.02	33.05	33.05	33.14	33.01	822
August 20, 2026	32.55	32.78	32.78	32.78	32.55	1,706
August 19, 2026	32.92	32.67	32.67	32.92	32.64	2,004
August 18, 2026	32.63	32.5	32.5	32.85	32.5	7,663
August 17, 2026	33.32	33.35	33.35	33.7	33.31	3,682
August 14, 2026	33.26	33	33	33.26	33	6,258
August 13, 2026	33.09	33.27	33.27	33.38	33.08	4,363
August 12, 2026	32.97	33.07	33.07	33.07	32.96	846
August 11, 2026	32.69	32.52	32.52	32.69	32.49	1,926
August 10, 2026	32.49	32.49	32.49	32.51	32.42	52,848
August 07, 2026	32.81	32.69	32.69	32.81	32.61	3,312
August 06, 2026	32.39	32.51	32.51	32.77	32.39	3,171
August 05, 2026	33.11	32.96	32.96	33.23	32.96	2,568
August 04, 2026	32.87	33.26	33.26	33.31	32.87	2,662
July 31, 2026	32.55	32.13	32.13	32.65	31.93	5,599
July 30, 2026	31.1	31.88	31.88	31.88	31.1	12,917
July 29, 2026	31.38	30.71	30.71	31.43	30.69	6,432
July 28, 2026	31.32	31.43	31.43	31.55	31.11	5,308
July 27, 2026	32.31	32	32	32.31	31.74	1,732
July 24, 2026	32.22	31.81	31.81	32.23	31.81	19,961
July 23, 2026	32.33	32.33	32.33	32.58	32.24	13,975
July 22, 2026	32.46	32.65	32.65	32.74	32.45	9,635
July 21, 2026	32.68	32.89	32.89	32.93	32.65	4,985
July 20, 2026	31.84	31.84	31.84	32.02	31.84	2,953
July 17, 2026	31.13	31.62	31.62	31.93	31	24,529
July 16, 2026	32.15	32.04	32.04	32.26	31.96	18,331
July 15, 2026	32.91	32.69	32.69	32.92	32.35	9,882
July 14, 2026	32.72	32.79	32.79	32.89	32.64	5,193
July 13, 2026	32.78	32.5	32.5	32.78	32.41	8,133
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