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

34.69

+0.38(+1.11%)

Updated at June 02 03:55PM

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 $1,968.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,576.1, while $1000 invested 1 year ago would be worth $1,554.91. This corresponds to total returns of 96.88%, 57.61%, 55.49%, respectively, with annualized returns of 9.86%, 9.52%, 55.49%.

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
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
April 15, 2026	30.2	30.12	30.12	30.2	30.12	907
April 14, 2026	29.91	30.22	30.22	30.22	29.91	8,125
April 13, 2026	29.29	29.68	29.68	29.69	29.28	7,057
April 10, 2026	29.52	29.55	29.55	29.62	29.48	115,731
April 09, 2026	29.11	29.35	29.35	29.43	29.08	13,441
April 08, 2026	29.66	29.53	29.53	29.7	29.33	24,941
April 07, 2026	28.1	28.16	28.16	28.16	27.72	11,500
April 06, 2026	28.06	28.15	28.15	28.2	28.04	4,877
April 02, 2026	27.3	27.81	27.81	28.02	27.3	19,699
April 01, 2026	27.98	28.05	28.05	28.25	27.97	22,078
March 31, 2026	27.04	27.87	27.87	27.89	27.03	59,309
March 30, 2026	27.28	26.89	26.89	27.28	26.83	7,630
March 27, 2026	27.06	27.02	27.02	27.17	27.01	6,526
March 26, 2026	27.36	27.17	27.17	27.61	27.16	15,476
March 25, 2026	27.9	27.96	27.96	28.08	27.83	18,062
March 24, 2026	27.33	27.66	27.66	27.67	27.29	27,810
March 23, 2026	27.69	27.97	27.97	28.08	27.5	94,388
March 20, 2026	27.67	26.95	26.95	27.67	26.91	11,181
March 19, 2026	27.42	27.97	27.97	28.04	27.3	81,348
March 18, 2026	28.17	27.93	27.93	28.3	27.91	9,488
March 17, 2026	28.35	28.43	28.43	28.5	28.35	6,403
March 16, 2026	28.01	28.2	28.2	28.2	27.96	15,658
March 13, 2026	27.91	27.46	27.46	28	27.46	61,627
March 12, 2026	27.87	27.41	27.41	27.87	27.38	20,868
March 11, 2026	28.02	28.19	28.19	28.28	28.01	13,696
March 10, 2026	28.05	28.16	28.16	28.68	27.98	20,032
March 09, 2026	27.02	28.04	28.04	28.04	26.96	54,063