iShares ESG Aware MSCI Emerging Markets Index ETF (XSEM.TO)
33.37
-0.04
(-0.12%)
CAD |
TSX |
Aug 28, 16:00
XSEM.TO Price : 33.37 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 33.57 | 33.60 | 33.37 | 33.37 | 2151.00 |
| Aug 27, 2026 | 33.46 | 33.47 | 33.32 | 33.41 | 3700.00 |
| Aug 26, 2026 | 33.41 | 33.46 | 33.36 | 33.37 | 1252.00 |
| Aug 25, 2026 | 33.11 | 33.27 | 33.07 | 33.27 | 1911.00 |
| Aug 24, 2026 | 32.58 | 32.75 | 32.58 | 32.69 | 2735.00 |
| Aug 21, 2026 | 33.02 | 33.14 | 33.01 | 33.05 | 822.00 |
| Aug 20, 2026 | 32.55 | 32.78 | 32.55 | 32.78 | 1706.00 |
| Aug 19, 2026 | 32.92 | 32.92 | 32.64 | 32.67 | 2004.00 |
| Aug 18, 2026 | 32.63 | 32.85 | 32.50 | 32.50 | 7663.00 |
| Aug 17, 2026 | 33.32 | 33.70 | 33.31 | 33.35 | 3682.00 |
| Aug 14, 2026 | 33.26 | 33.26 | 33.00 | 33.03 | 6258.00 |
| Aug 13, 2026 | 33.09 | 33.38 | 33.08 | 33.27 | 4363.00 |
| Aug 12, 2026 | 32.97 | 33.07 | 32.96 | 33.05 | 846.00 |
| Aug 11, 2026 | 32.69 | 32.69 | 32.49 | 32.52 | 1926.00 |
| Aug 10, 2026 | 32.49 | 32.51 | 32.42 | 32.46 | 52848.00 |
| Aug 07, 2026 | 32.81 | 32.81 | 32.61 | 32.69 | 3312.00 |
| Aug 06, 2026 | 32.39 | 32.77 | 32.39 | 32.51 | 3171.00 |
| Aug 05, 2026 | 33.11 | 33.23 | 32.96 | 32.96 | 2568.00 |
| Aug 04, 2026 | 32.87 | 33.31 | 32.87 | 33.26 | 2662.00 |
| Jul 31, 2026 | 32.55 | 32.65 | 31.93 | 32.13 | 5599.00 |
| Jul 30, 2026 | 31.10 | 31.88 | 31.10 | 31.88 | 12917.00 |
| Jul 29, 2026 | 31.38 | 31.43 | 30.69 | 30.71 | 6432.00 |
| Jul 28, 2026 | 31.32 | 31.55 | 31.11 | 31.43 | 5308.00 |
| Jul 27, 2026 | 32.31 | 32.31 | 31.74 | 32.01 | 1732.00 |
| Jul 24, 2026 | 32.22 | 32.23 | 31.81 | 31.81 | 19961.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median