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

26.30

+0.23(+0.88%)

Updated at September 29 01:03PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252626.0726.0726.0925.991,700
September 25, 202526.1726.2126.2126.2226.14,900
September 24, 202526.3126.3226.3226.3226.232,400
September 23, 202526.1926.2226.2226.2926.198,900
September 22, 202526.0326.1626.1626.1826.032,208
September 19, 202526.0625.9825.9826.0625.9617,600
September 18, 202526.0326.0926.0926.1125.975,800
September 17, 202526.0826.1426.1426.1626.019,919
September 16, 202525.8325.9925.992625.836,123
September 15, 202525.8425.7825.7825.8425.762,700
September 12, 202525.7125.7625.7625.7625.6711,804
September 11, 202525.6725.6925.6925.6925.651,210
September 10, 202525.3925.4325.4325.4625.392,847
September 09, 202525.125.2825.2825.2825.13,440
September 08, 202524.8724.9924.9924.9924.877,500
September 05, 202524.8124.8724.8724.8724.725,504
September 04, 202524.4324.4624.4624.5324.433,800
September 03, 202524.5124.5924.5924.5924.511,113
September 02, 202524.2924.4724.4724.4724.271,530
August 29, 202524.3724.3824.3824.3824.37,700
August 28, 202524.4724.524.524.524.47800
August 27, 202524.524.524.524.524.48700
August 26, 202524.7524.7424.7424.7624.741,400
August 25, 202524.8924.8724.8724.9224.877,127
August 22, 202524.7824.9324.9324.9324.785,000
August 21, 202524.624.6424.6424.6424.61,800
August 20, 202524.5524.5924.5924.5924.527,800
August 19, 202524.624.6224.6124.6224.6398
August 18, 202524.6724.6424.6424.724.641,843
August 15, 202524.5724.624.624.6224.571,500
August 14, 202524.5524.5124.5124.5524.485,800
August 13, 202524.7224.7224.7224.7824.721,211
August 12, 202524.3624.524.524.524.362,108
August 11, 202524.3124.224.224.3124.24,800
August 08, 202524.1724.2824.2824.2824.162,227
August 07, 202524.2824.2524.2524.324.213,721
August 06, 202523.9424.0624.0624.0623.946,000
August 05, 202524.0923.9823.9824.0923.9812,012
August 01, 202523.7523.723.723.7523.5714,400
July 31, 202523.8723.8523.8524.0223.8438,912
July 30, 202524.0724.0224.0224.124.017,508
July 29, 202524.1324.1124.1124.1324.11800
July 28, 202524.0524.0624.0624.06241,430
July 25, 20252424.124.124.172432,600
July 24, 202524.1424.1524.1524.1524.092,941
July 23, 202524.0524.1924.1924.1924.0510,600
July 22, 20252423.9623.962423.8811,803
July 21, 202524.0724.124.124.1824.07721
July 18, 202524.1224.0224.0224.1224.0126,400
July 17, 202523.9424.1224.1224.1223.943,000
July 16, 202523.8823.9223.9223.9223.812,543
July 15, 202523.8923.8723.8723.8923.819,800
July 14, 202523.6323.6523.6523.6623.586,800
July 11, 202523.5723.5223.5223.5723.521,402
July 10, 202523.6223.6423.6423.6423.592,624
July 09, 202523.6523.5723.5723.6523.552,500
July 08, 202523.5523.6523.6523.6523.555,800
July 07, 202523.5123.4323.4323.5123.396,104
July 04, 202523.5123.6723.6723.6723.52,800
July 03, 202523.5323.623.623.623.53600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved