iShares ESG Aware MSCI Emerging Markets Index ETF - XSEM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.36	28.49	28.49	28.49	28.3	22,346
January 13, 2026	28.46	28.42	28.42	28.46	28.32	13,000
January 12, 2026	28.23	28.52	28.52	28.54	28.22	20,900
January 09, 2026	28.08	28.26	28.26	28.27	28.05	6,300
January 08, 2026	27.98	28.04	28.04	28.04	27.92	19,301
January 07, 2026	28.06	28.07	28.07	28.1	27.98	7,749
January 06, 2026	28.08	28.21	28.21	28.21	28.03	12,012
January 05, 2026	27.93	27.9	27.9	27.93	27.79	5,511
January 02, 2026	27.38	27.55	27.55	27.58	27.38	6,942
December 31, 2025	26.82	26.84	26.84	26.86	26.73	15,300
December 30, 2025	26.8	27	27	27	26.8	42,534
December 29, 2025	26.89	26.99	26.99	26.99	26.84	7,047
December 23, 2025	26.69	26.8	26.8	26.8	26.69	8,124
December 22, 2025	26.77	26.81	26.81	26.91	26.73	31,013
December 19, 2025	26.54	26.75	26.75	26.76	26.54	10,415
December 18, 2025	26.48	26.51	26.51	26.55	26.43	11,625
December 17, 2025	26.48	26.18	26.18	26.48	26.1	7,428
December 16, 2025	26.22	26.24	26.24	26.24	26.18	6,900
December 15, 2025	26.66	26.45	26.45	26.66	26.45	6,600
December 12, 2025	26.77	26.45	26.45	26.77	26.45	6,318
December 11, 2025	26.7	26.87	26.87	26.87	26.7	3,300
December 10, 2025	26.8	26.95	26.95	26.98	26.8	17,947
December 09, 2025	26.71	26.85	26.85	26.85	26.68	5,240
December 08, 2025	26.83	26.85	26.85	26.85	26.77	2,537
December 05, 2025	26.91	26.86	26.86	27.09	26.79	7,600
December 04, 2025	26.97	26.87	26.87	26.97	26.84	21,258
December 03, 2025	26.8	26.87	26.87	26.87	26.78	1,800
December 02, 2025	26.98	26.95	26.95	26.98	26.91	2,800
December 01, 2025	26.76	26.93	26.93	26.96	26.76	8,315
November 28, 2025	26.78	26.85	26.85	27.11	26.77	32,734
November 27, 2025	27.05	27.23	27.23	27.23	26.91	6,700
November 26, 2025	27	27.01	27.01	27.07	26.91	5,778
November 25, 2025	26.74	26.91	26.91	26.91	26.66	67,500
November 24, 2025	26.52	26.81	26.81	26.82	26.52	14,739
November 21, 2025	26.36	26.62	26.62	26.63	26.26	8,009
November 20, 2025	27.07	26.62	26.62	27.11	26.56	3,700
November 19, 2025	26.77	26.89	26.89	26.89	26.77	2,200
November 18, 2025	26.81	26.72	26.72	26.84	26.71	5,417
November 17, 2025	27.15	27.13	27.13	27.29	27.02	7,087
November 14, 2025	27.15	27.41	27.41	27.55	27.15	22,100
November 13, 2025	27.7	27.42	27.42	27.7	27.32	4,600
November 12, 2025	27.6	27.63	27.63	27.64	27.59	3,400
November 11, 2025	27.64	27.58	27.58	27.65	27.57	3,100
November 10, 2025	27.51	27.66	27.66	27.66	27.45	6,800
November 07, 2025	27.08	27.18	27.18	27.18	26.95	11,901
November 06, 2025	27.38	27.39	27.39	27.49	27.37	6,139
November 05, 2025	27.41	27.61	27.61	27.61	27.41	4,746
November 04, 2025	27.35	27.32	27.32	27.47	27.32	9,400
November 03, 2025	27.67	27.71	27.71	27.74	27.61	6,731
October 31, 2025	27.51	27.42	27.42	27.51	27.39	3,715
October 30, 2025	27.51	27.45	27.45	27.55	27.45	6,600
October 29, 2025	27.74	27.67	27.67	27.74	27.61	5,300
October 28, 2025	27.44	27.53	27.53	27.53	27.39	13,706
October 27, 2025	27.57	27.69	27.69	27.69	27.51	11,834
October 24, 2025	27.39	27.44	27.44	27.44	27.34	8,505
October 23, 2025	26.98	27.09	27.09	27.17	26.98	12,200
October 22, 2025	27.04	26.87	26.87	27.1	26.81	8,246
October 21, 2025	27.15	27.02	27.02	27.15	27.02	14,205
October 20, 2025	27.19	27.36	27.36	27.37	27.17	3,212
October 17, 2025	26.94	27.01	27.01	27.01	26.89	4,200

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