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

30.52

+0.53(+1.77%)

Updated at April 22 03:59PM

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 $1,732.12 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,372.3, while $1000 invested 1 year ago would be worth $1,450.57. This corresponds to total returns of 73.21%, 37.23%, 45.06%, respectively, with annualized returns of 8.05%, 6.53%, 45.06%.

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
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
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	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	28,600
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