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 $1,805.05 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,475.19, while $1000 invested 1 year ago would be worth $1,139.56. This corresponds to total returns of 80.51%, 47.52%, 13.96%, respectively, with annualized returns of 8.03%, 8.08%, 13.96%.

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
November 11, 2026	31.7	31.81	31.81	31.95	31.6	4,573
November 10, 2026	30.85	30.84	30.84	31.03	30.75	5,611
November 09, 2026	30.34	31.01	31.01	31.04	30.34	18,491
November 06, 2026	30.07	30.14	30.14	30.31	30.04	12,686
November 05, 2026	30.51	29.32	29.32	30.51	29.32	13,888
November 04, 2026	30.94	30.88	30.88	31.2	30.88	6,366
November 03, 2026	30.81	30.78	30.78	30.87	30.75	7,157
November 02, 2026	31.01	30.7	30.7	31.22	30.7	2,638
October 30, 2026	30.89	30.58	30.58	30.89	30.46	7,543
October 29, 2026	31.59	31.63	31.63	31.66	31.51	1,701
October 28, 2026	32	32	32	32.04	31.9	1,854
October 27, 2026	31.47	31.64	31.64	31.73	31.4	4,999
October 26, 2026	31.03	31.2	31.2	31.32	31.03	10,616
October 23, 2026	31.03	31.37	31.37	31.38	31.03	1,215
October 22, 2026	31.77	31.14	31.14	31.77	31.13	5,951
October 21, 2026	32.37	32.32	32.32	32.37	32.17	1,522
October 20, 2026	31.82	32.17	32.17	32.24	31.82	11,055
October 19, 2026	32.28	32.19	32.19	32.42	32.17	8,225
October 16, 2026	32.54	32	32	32.54	31.96	14,240
October 15, 2026	32.34	32.76	32.76	32.76	32.26	4,195
October 14, 2026	33.47	33.05	33.05	33.47	33.05	2,107
October 13, 2026	33.42	33.71	33.71	33.71	33.42	12,595
October 09, 2026	34.47	34.22	34.22	34.47	34.22	9,924
October 08, 2026	34.22	33.88	33.88	34.25	33.79	19,467
October 07, 2026	34.55	34.66	34.66	34.68	34.47	3,482
October 06, 2026	35.11	34.89	34.89	35.11	34.89	1,338
October 05, 2026	35.2	35.32	35.32	35.4	35.17	1,695
October 02, 2026	34.65	34.78	34.78	34.8	34.59	24,777
October 01, 2026	34.3	34.34	34.34	34.36	34.05	5,427
September 30, 2026	34.32	34.21	34.21	34.36	34.2	8,202
September 29, 2026	34.43	34.47	34.47	34.5	34.31	13,987
September 28, 2026	34.36	34.37	34.37	34.44	34.26	5,047
September 25, 2026	34.55	34.69	34.69	34.73	34.46	13,685
September 24, 2026	34.38	34.31	34.31	34.47	34.23	4,016
September 23, 2026	34.81	34.56	34.56	34.83	34.45	19,697
September 22, 2026	34.75	34.94	34.94	35.17	34.75	28,658
September 21, 2026	34.54	34.88	34.88	34.91	34.48	9,249
September 18, 2026	33.63	33.87	33.87	33.88	33.63	7,693
September 17, 2026	33.67	33.83	33.83	33.87	33.66	17,835
September 16, 2026	33.38	32.97	32.97	33.5	32.97	7,301
September 15, 2026	33.2	32.99	32.99	33.2	32.94	2,392
September 11, 2026	33.74	33.85	33.85	33.93	33.74	7,480
September 10, 2026	33.46	33.43	33.43	33.46	33.26	18,350
September 09, 2026	34.02	33.95	33.95	34.06	33.93	6,647
September 08, 2026	34.15	34.02	34.02	34.19	34.02	4,611
September 04, 2026	33.66	34.07	34.07	34.07	33.66	11,952
September 03, 2026	33.24	33.41	33.41	33.41	33.09	2,713
September 02, 2026	33.38	33.33	33.33	33.39	33.24	5,148
September 01, 2026	33.37	33.31	33.31	33.59	33.18	5,890
August 31, 2026	33.46	33.25	33.25	33.47	33.25	1,523
August 28, 2026	33.57	33.37	33.37	33.6	33.37	2,151
August 27, 2026	33.46	33.41	33.41	33.47	33.32	3,700
August 26, 2026	33.41	33.37	33.37	33.46	33.36	1,252
August 25, 2026	33.11	33.27	33.27	33.27	33.07	1,911
August 24, 2026	32.58	32.69	32.69	32.75	32.58	2,735
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