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

27.46

+0.05(+0.18%)

Updated at March 13 03:44PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 06, 2026	27.43	27.39	27.39	27.63	27.29	35,446
March 05, 2026	27.98	27.83	27.83	28.19	27.56	45,734
March 04, 2026	28.29	28.49	28.49	28.71	28.09	32,119
March 03, 2026	28	27.98	27.98	28.3	27.51	57,306
March 02, 2026	29.26	29.55	29.55	29.68	29.25	41,824
February 27, 2026	29.96	30.04	30.04	30.04	29.9	38,000
February 26, 2026	30.58	30.33	30.33	30.58	30.09	9,200
February 25, 2026	30.64	30.66	30.66	30.66	30.54	7,133
February 24, 2026	30.22	30.39	30.39	30.47	30.14	17,300
February 23, 2026	30.24	29.96	29.96	30.24	29.85	5,100
February 20, 2026	29.62	30.15	0	30.19	29.61	16,838
February 19, 2026	29.5	29.56	0	29.56	29.4	18,833
February 18, 2026	29.57	29.66	0	29.79	29.51	6,200
February 17, 2026	29.37	29.35	0	29.49	29.18	19,400
February 13, 2026	29.24	29.44	0	29.44	29	19,030
February 12, 2026	29.66	29.3	0	29.7	29.26	7,700
February 11, 2026	29.4	29.55	0	29.55	29.3	6,200
February 10, 2026	29.02	29.06	0	29.1	28.98	7,200
February 09, 2026	28.79	29.03	0	29.06	28.79	5,901
February 06, 2026	28.74	29.04	0	29.04	28.61	28,600
February 05, 2026	28.3	28.33	0	28.48	28.23	11,800
February 04, 2026	28.81	28.32	0	28.82	28.29	16,030
February 03, 2026	28.94	28.7	0	28.94	28.52	15,900
February 02, 2026	28.48	28.63	0	28.7	28.35	88,206
January 30, 2026	28.69	28.44	0	28.69	28.37	24,149
January 29, 2026	29.07	28.75	0	29.07	28.65	24,408
January 28, 2026	29.17	29.18	0	29.18	29.05	6,636
January 27, 2026	29	29.02	0	29.06	28.99	4,000
January 26, 2026	28.67	28.78	0	28.85	28.65	20,200
January 23, 2026	28.5	28.85	0	28.85	28.5	6,720
January 22, 2026	28.65	28.71	0	28.77	28.64	14,200
January 21, 2026	28.3	28.59	0	28.6	28.3	7,043
January 20, 2026	28.11	28.12	0	28.27	28.08	45,935
January 19, 2026	28.62	28.59	0	28.62	28.46	8,324
January 16, 2026	28.58	28.59	0	28.59	28.49	4,418
January 15, 2026	28.69	28.68	0	28.76	28.61	8,600
January 14, 2026	28.36	28.49	0	28.49	28.3	22,346
January 13, 2026	28.46	28.42	0	28.46	28.32	13,000
January 12, 2026	28.23	28.52	0	28.54	28.22	20,900
January 09, 2026	28.08	28.26	0	28.27	28.05	6,300
January 08, 2026	27.98	28.04	0	28.04	27.92	19,301
January 07, 2026	28.06	28.07	0	28.1	27.98	7,749
January 06, 2026	28.08	28.21	0	28.21	28.03	12,012
January 05, 2026	27.93	27.9	0	27.93	27.79	5,511
January 02, 2026	27.38	27.55	0	27.58	27.38	6,942
December 31, 2025	27.37	27.39	0	27.41	27.28	14,994
December 30, 2025	27.35	27.55	0	27.55	27.35	41,683
December 29, 2025	27.44	27.54	0	27.54	27.39	6,906
December 24, 2025	26.72	26.89	0	26.89	26.72	7,590
December 23, 2025	27.23	27.35	0	27.35	27.23	7,962
December 22, 2025	27.32	27.36	0	27.46	27.28	30,393
December 19, 2025	27.08	27.3	0	27.31	27.08	10,207
December 18, 2025	27.02	27.05	0	27.09	26.97	11,393
December 17, 2025	27.02	26.71	0	27.02	26.63	7,279
December 16, 2025	26.76	26.78	0	26.78	26.71	6,762