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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.62	30.15	30.15	30.19	29.61	16,838
February 19, 2026	29.5	29.56	29.56	29.56	29.4	18,833
February 18, 2026	29.57	29.66	29.66	29.79	29.51	6,200
February 17, 2026	29.37	29.35	29.35	29.49	29.18	19,400
February 13, 2026	29.24	29.44	29.44	29.44	29	19,030
February 12, 2026	29.66	29.3	29.3	29.7	29.26	7,700
February 11, 2026	29.4	29.55	29.55	29.55	29.3	6,200
February 10, 2026	29.02	29.06	29.06	29.1	28.98	7,200
February 09, 2026	28.79	29.03	29.03	29.06	28.79	5,901
February 06, 2026	28.74	29.04	29.04	29.04	28.61	28,553
February 05, 2026	28.3	28.33	28.33	28.48	28.23	11,800
February 04, 2026	28.81	28.32	28.32	28.82	28.29	16,030
February 03, 2026	28.94	28.7	28.7	28.94	28.52	15,900
February 02, 2026	28.48	28.63	28.63	28.7	28.35	88,206
January 30, 2026	28.69	28.44	28.44	28.69	28.37	24,149
January 29, 2026	29.07	28.75	28.75	29.07	28.65	24,408
January 28, 2026	29.17	29.18	29.18	29.18	29.05	6,636
January 27, 2026	29	29.02	29.02	29.06	28.99	4,000
January 26, 2026	28.67	28.78	28.78	28.85	28.65	20,200
January 23, 2026	28.5	28.85	28.85	28.85	28.5	6,720
January 22, 2026	28.65	28.71	28.71	28.77	28.64	14,200
January 21, 2026	28.3	28.59	28.59	28.6	28.3	7,043
January 20, 2026	28.11	28.12	28.12	28.27	28.08	45,935
January 19, 2026	28.62	28.59	28.59	28.62	28.46	8,324
January 16, 2026	28.58	28.59	28.59	28.59	28.49	4,418
January 15, 2026	28.69	28.68	28.68	28.76	28.61	8,600
January 14, 2026	28.36	28.49	28.49	28.49	28.3	22,346
January 13, 2026	28.46	28.42	28.42	28.46	28.32	13,000
January 12, 2026	28.23	28.52	28.52	28.54	28.22	20,900
January 09, 2026	28.08	28.26	28.26	28.27	28.05	6,300
January 08, 2026	27.98	28.04	28.04	28.04	27.92	19,301
January 07, 2026	28.06	28.07	28.07	28.1	27.98	7,749
January 06, 2026	28.08	28.21	28.21	28.21	28.03	12,012
January 05, 2026	27.93	27.9	27.9	27.93	27.79	5,511
January 02, 2026	27.38	27.55	27.55	27.58	27.38	6,942
December 31, 2025	26.82	26.84	26.84	26.86	26.73	15,300
December 30, 2025	26.8	27	27	27	26.8	42,534
December 29, 2025	26.89	26.99	26.99	26.99	26.84	7,047
December 23, 2025	26.69	26.8	26.8	26.8	26.69	8,124
December 22, 2025	26.77	26.81	26.81	26.91	26.73	31,013
December 19, 2025	26.54	26.75	26.75	26.76	26.54	10,415
December 18, 2025	26.48	26.51	26.51	26.55	26.43	11,625
December 17, 2025	26.48	26.18	26.18	26.48	26.1	7,428
December 16, 2025	26.22	26.24	26.24	26.24	26.18	6,900
December 15, 2025	26.66	26.45	26.45	26.66	26.45	6,600
December 12, 2025	26.77	26.45	26.45	26.77	26.45	6,318
December 11, 2025	26.7	26.87	26.87	26.87	26.7	3,300
December 10, 2025	26.8	26.95	26.95	26.98	26.8	17,947
December 09, 2025	26.71	26.85	26.85	26.85	26.68	5,240
December 08, 2025	26.83	26.85	26.85	26.85	26.77	2,537
December 05, 2025	26.91	26.86	26.86	27.09	26.79	7,600
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

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