iShares ESG Aware MSCI Emerging Mkts ETF (XSEM.TO)
19.91
+0.16
(+0.81%)
CAD |
TSX |
May 03, 16:00
XSEM.TO Price: 19.91 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 19.76 | 19.91 | 19.76 | 19.91 | 3775.00 |
May 02, 2024 | 19.49 | 19.79 | 19.49 | 19.75 | 4303.00 |
May 01, 2024 | 19.36 | 19.52 | 19.36 | 19.51 | 4949.00 |
Apr 30, 2024 | 19.45 | 19.47 | 19.38 | 19.38 | 13301.00 |
Apr 29, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 947.00 |
Apr 26, 2024 | 19.29 | 19.31 | 19.29 | 19.31 | 618.00 |
Apr 25, 2024 | 18.97 | 19.03 | 18.97 | 19.03 | 1285.00 |
Apr 24, 2024 | 19.13 | 19.13 | 19.11 | 19.11 | 266.00 |
Apr 23, 2024 | 18.99 | 19.05 | 18.99 | 19.05 | 1800.00 |
Apr 22, 2024 | 18.82 | 18.96 | 18.82 | 18.94 | 2370.00 |
Apr 19, 2024 | 18.78 | 18.82 | 18.78 | 18.82 | 1101.00 |
Apr 18, 2024 | 18.94 | 18.95 | 18.93 | 18.93 | 844.00 |
Apr 17, 2024 | 18.93 | 18.93 | 18.88 | 18.92 | 8300.00 |
Apr 16, 2024 | 18.92 | 18.97 | 18.92 | 18.94 | 2762.00 |
Apr 15, 2024 | 19.31 | 19.31 | 19.24 | 19.24 | 711.00 |
Apr 12, 2024 | 19.40 | 19.40 | 19.26 | 19.27 | 3581.00 |
Apr 11, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 106.00 |
Apr 10, 2024 | 19.45 | 19.47 | 19.43 | 19.43 | 907.00 |
Apr 09, 2024 | 19.53 | 19.56 | 19.52 | 19.56 | 1536.00 |
Apr 08, 2024 | 19.42 | 19.47 | 19.42 | 19.46 | 2194.00 |
Apr 05, 2024 | 19.37 | 19.40 | 19.33 | 19.40 | 4913.00 |
Apr 04, 2024 | 19.40 | 19.46 | 19.23 | 19.23 | 2963.00 |
Apr 03, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 599.00 |
Apr 02, 2024 | 19.34 | 19.37 | 19.33 | 19.33 | 5533.00 |
Apr 01, 2024 | 19.28 | 19.37 | 19.22 | 19.24 | 5973.00 |
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
15.78
Minimum
Mar 19 2020
26.04
Maximum
Feb 17 2021
19.98
Average
19.25
Median
May 15 2019