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

28.39

-0.03(-0.11%)

Updated at January 14 02:03PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202628.4628.4228.4228.4628.3213,000
January 12, 202628.2328.5228.5228.5428.2220,900
January 09, 202628.0828.2628.2628.2728.056,300
January 08, 202627.9828.0428.0428.0427.9219,301
January 07, 202628.0628.0728.0728.127.987,749
January 06, 202628.0828.2128.2128.2128.0312,012
January 05, 202627.9327.927.927.9327.795,511
January 02, 202627.3827.5527.5527.5827.386,942
December 31, 202526.8226.8426.8426.8626.7315,300
December 30, 202526.827272726.842,534
December 29, 202526.8926.9926.9926.9926.847,047
December 23, 202526.6926.826.826.826.698,124
December 22, 202526.7726.8126.8126.9126.7331,013
December 19, 202526.5426.7526.7526.7626.5410,415
December 18, 202526.4826.5126.5126.5526.4311,625
December 17, 202526.4826.1826.1826.4826.17,428
December 16, 202526.2226.2426.2426.2426.186,900
December 15, 202526.6626.4526.4526.6626.456,600
December 12, 202526.7726.4526.4526.7726.456,318
December 11, 202526.726.8726.8726.8726.73,300
December 10, 202526.826.9526.9526.9826.817,947
December 09, 202526.7126.8526.8526.8526.685,240
December 08, 202526.8326.8526.8526.8526.772,537
December 05, 202526.9126.8626.8627.0926.797,600
December 04, 202526.9726.8726.8726.9726.8421,258
December 03, 202526.826.8726.8726.8726.781,800
December 02, 202526.9826.9526.9526.9826.912,800
December 01, 202526.7626.9326.9326.9626.768,315
November 28, 202526.7826.8526.8527.1126.7732,734
November 27, 202527.0527.2327.2327.2326.916,700
November 26, 20252727.0127.0127.0726.915,778
November 25, 202526.7426.9126.9126.9126.6667,500
November 24, 202526.5226.8126.8126.8226.5214,739
November 21, 202526.3626.6226.6226.6326.268,009
November 20, 202527.0726.6226.6227.1126.563,700
November 19, 202526.7726.8926.8926.8926.772,200
November 18, 202526.8126.7226.7226.8426.715,417
November 17, 202527.1527.1327.1327.2927.027,087
November 14, 202527.1527.4127.4127.5527.1522,100
November 13, 202527.727.4227.4227.727.324,600
November 12, 202527.627.6327.6327.6427.593,400
November 11, 202527.6427.5827.5827.6527.573,100
November 10, 202527.5127.6627.6627.6627.456,800
November 07, 202527.0827.1827.1827.1826.9511,901
November 06, 202527.3827.3927.3927.4927.376,139
November 05, 202527.4127.6127.6127.6127.414,746
November 04, 202527.3527.3227.3227.4727.329,400
November 03, 202527.6727.7127.7127.7427.616,731
October 31, 202527.5127.4227.4227.5127.393,715
October 30, 202527.5127.4527.4527.5527.456,600
October 29, 202527.7427.6727.6727.7427.615,300
October 28, 202527.4427.5327.5327.5327.3913,706
October 27, 202527.5727.6927.6927.6927.5111,834
October 24, 202527.3927.4427.4427.4427.348,505
October 23, 202526.9827.0927.0927.1726.9812,200
October 22, 202527.0426.8726.8727.126.818,246
October 21, 202527.1527.0227.0227.1527.0214,205
October 20, 202527.1927.3627.3627.3727.173,212
October 17, 202526.9427.0127.0127.0126.894,200
October 16, 202527.0627.0827.0827.1926.997,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved