Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

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

20.44
+0.26
+(1.29%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.3720.4420.3120.4420.441,500
Apr 16, 202520.4420.4520.1720.1820.182,100
Apr 15, 202520.5420.7320.5420.7320.731,200
Apr 14, 202520.5020.5220.4320.5220.521,900
Apr 11, 202519.6120.5219.5320.5220.529,900
Apr 10, 202520.2220.2219.6719.7619.762,700
Apr 9, 202519.2020.3519.2020.3520.353,400
Apr 8, 202519.9519.9519.2319.2319.237,400
Apr 7, 202518.6419.7518.6419.7019.7019,400
Apr 4, 202520.6120.6420.1920.3520.3522,700
Apr 3, 202521.2221.3021.2221.2521.252,500
Apr 2, 202521.9422.0121.9422.0122.012,100
Apr 1, 202521.9321.9721.8821.9221.921,500
Mar 31, 202521.8421.9721.7421.8921.893,300
Mar 28, 202522.1322.1321.9421.9721.97800
Mar 27, 202522.2722.3922.2722.3522.352,300
Mar 26, 202522.1822.1922.1722.1822.182,800
Mar 25, 202522.4122.4222.3522.3622.361,300
Mar 24, 202522.4822.4822.4022.4622.464,200
Mar 21, 202522.3422.4122.3422.3922.392,700
Mar 20, 202522.5022.5022.4322.4522.451,700
Mar 19, 202522.6022.6522.6022.6122.612,900
Mar 18, 202522.6022.6022.5122.5122.513,600
Mar 17, 202522.5622.6922.5622.6722.675,200
Mar 14, 202522.3622.4722.3522.4722.471,400
Mar 13, 202521.9722.1621.9722.1122.113,900
Mar 12, 202522.1622.1622.0322.0722.071,400
Mar 11, 202522.0822.1922.0822.1722.172,500
Mar 10, 202522.1322.1321.8821.9121.917,800
Mar 7, 202522.3922.4222.2322.4222.424,700
Mar 6, 202522.3122.3722.1422.1422.142,600
Mar 5, 202522.2922.3822.2922.3222.322,700
Mar 4, 202521.7522.0521.7522.0122.014,800
Mar 3, 202522.0722.0721.7721.7721.7714,500
Feb 28, 202521.8621.9221.7921.8821.883,800
Feb 27, 202522.3422.4922.2422.2422.248,900
Feb 26, 202522.5122.6622.4522.4922.496,100
Feb 25, 202522.1722.2622.1522.2622.265,800
Feb 24, 202522.1322.2122.0822.1922.193,000
Feb 21, 202522.4822.6122.4222.5122.513,500
Feb 20, 202522.5222.5222.3522.4522.452,300
Feb 19, 202522.2722.3322.2522.3222.325,000
Feb 18, 202522.2422.3222.2322.3222.323,400
Feb 14, 202522.0822.1622.0622.1622.168,600
Feb 13, 202521.7921.9721.7921.9521.955,500
Feb 12, 202521.9522.0721.9522.0222.024,500
Feb 11, 202521.9521.9521.8921.8921.891,000
Feb 10, 202522.0522.0521.9622.0222.021,600
Feb 7, 202521.9321.9721.7421.7821.784,600
Feb 6, 202521.7521.8021.7221.8021.802,200
Feb 5, 202521.6021.7021.6021.7021.702,900
Feb 4, 202521.6921.7821.6621.7821.782,500
Feb 3, 202521.6521.8721.6021.7121.7112,400
Jan 31, 202521.9521.9621.6921.6921.698,900
Jan 30, 202521.5421.9321.4921.8721.8714,600
Jan 29, 202521.5621.5821.4921.4921.499,500
Jan 28, 202521.2021.4821.0821.4821.485,700
Jan 27, 202521.2521.2921.1921.2921.2946,100
Jan 24, 202521.5521.5621.5421.5521.551,300
Jan 23, 202521.3321.4721.3321.4721.473,400
Jan 22, 202521.4021.4121.4021.4021.40900
Jan 21, 202521.3321.3321.3121.3221.321,100
Jan 20, 202521.2721.4621.2721.4621.461,000
Jan 17, 202521.0821.3321.0821.3321.331,800
Jan 16, 202520.9621.0620.9621.0521.053,500
Jan 15, 202520.8120.9420.8020.9120.913,500
Jan 14, 202520.7220.7220.6220.6320.633,100
Jan 13, 202520.3520.5820.3520.4920.4925,000
Jan 10, 202520.7020.7720.6820.7720.7710,100
Jan 9, 202521.0921.1021.0921.1021.101,300
Jan 8, 202520.9921.0320.9620.9920.992,900
Jan 7, 202521.2121.2121.0821.0821.082,800
Jan 6, 202521.3521.3521.1921.2121.213,100
Jan 3, 202521.2021.3121.2021.3121.313,100
Jan 2, 202521.1021.1921.0521.0721.071,000
Dec 31, 202421.1521.1521.0221.0221.021,900
Dec 30, 2024 0.301 Dividend
Dec 30, 202421.1521.1521.0721.0921.092,700
Dec 27, 202421.4821.6021.4821.5821.282,200
Dec 24, 202421.7121.7421.7121.7421.44700
Dec 23, 202421.5521.6321.5521.6321.338,400
Dec 20, 202421.4421.5321.4421.5321.23600
Dec 19, 202421.5221.5221.4821.4821.181,500
Dec 18, 202421.7421.7521.4821.4921.196,800
Dec 17, 202421.6321.7721.6321.7721.472,500
Dec 16, 202421.7521.7721.7521.7721.471,500
Dec 13, 202421.8521.8621.8021.8621.562,900
Dec 12, 202421.8021.8121.7321.8121.514,400
Dec 11, 202421.7521.7621.7521.7521.451,300
Dec 10, 202421.7021.7521.7021.7521.451,400
Dec 9, 202421.9922.1021.9722.0721.767,400
Dec 6, 202421.5921.6321.5721.5721.272,500
Dec 5, 202421.3921.4921.3921.4821.182,300
Dec 4, 202421.3621.4321.3621.3721.0713,500
Dec 3, 202421.2121.4321.2121.4321.1314,100
Dec 2, 202421.2621.2821.2621.2820.981,500
Nov 29, 202420.9721.3220.9721.3221.025,900
Nov 28, 202420.8721.0820.8721.0820.795,300
Nov 27, 202421.3021.3021.1321.2020.904,100
Nov 26, 202421.3621.3621.1821.2320.936,400
Nov 25, 202421.1821.1921.1221.1720.8715,800
Nov 22, 202421.0421.1321.0421.1320.842,100
Nov 21, 202420.9921.1020.9921.1020.8111,800
Nov 20, 202421.1521.1521.0621.1520.855,400
Nov 19, 202421.0821.1621.0721.1420.844,300
Nov 18, 202421.1721.2221.1321.2220.923,400
Nov 15, 202421.0621.0621.0321.0620.771,900
Nov 14, 202421.0221.0621.0221.0620.771,900
Nov 13, 202421.1321.1321.0021.0120.723,800
Nov 12, 202421.2921.2921.0521.0920.8012,600
Nov 11, 202421.6121.6121.4221.4521.154,900
Nov 8, 202421.7221.7221.5521.6121.312,500
Nov 7, 202421.9222.0821.9222.0821.774,700
Nov 6, 202421.6221.7021.5021.6821.3812,300
Nov 5, 202421.7321.8321.7321.8021.505,800
Nov 4, 202421.6521.7121.6221.6221.324,400
Nov 1, 202421.6221.6321.6021.6021.303,100
Oct 31, 202421.3521.4421.3521.4121.119,800
Oct 30, 202421.6721.6921.6121.6121.313,000
Oct 29, 202421.8121.8921.8121.8921.582,200
Oct 28, 202421.6921.8421.6721.8421.5410,800
Oct 25, 202421.7321.7921.7321.7621.467,500
Oct 24, 202421.5721.6821.5721.6821.387,200
Oct 23, 202421.7821.7821.7721.7821.482,400
Oct 22, 202421.7821.8321.7821.8321.531,700
Oct 21, 202421.8521.9221.8521.9221.61300
Oct 18, 202422.0822.1322.0322.0421.7373,600
Oct 17, 202421.6421.7921.6321.7921.4917,600
Oct 16, 202421.7521.7921.7521.7521.454,400
Oct 15, 202421.8621.9521.5821.6921.3912,700
Oct 11, 202421.8722.1521.8322.1521.8410,100
Oct 10, 202421.9321.9521.8321.9421.636,800
Oct 9, 202421.6721.8421.6621.8421.547,900
Oct 8, 202422.0122.0121.8121.9421.6312,800
Oct 7, 202422.2422.4822.2422.4822.178,500
Oct 4, 202422.0322.0721.9722.0621.755,700
Oct 3, 202421.8521.8521.8321.8421.541,200
Oct 2, 202422.0422.2721.9922.2721.968,100
Oct 1, 202421.6521.7021.5221.7021.404,900
Sep 30, 202421.8621.8621.5721.5721.2717,600
Sep 27, 202421.9321.9721.9021.9421.632,400
Sep 26, 202421.9521.9521.7421.8721.5612,400
Sep 25, 202421.1421.2221.1421.2220.921,900
Sep 24, 202421.2921.3721.2021.3521.053,300
Sep 23, 202420.7420.8020.7220.8020.512,600
Sep 20, 202420.6820.7120.6520.7120.422,600
Sep 19, 202420.6920.7020.6820.6820.39400
Sep 18, 202420.4020.4420.3520.3520.072,800
Sep 17, 202420.5120.5120.4320.4820.195,000
Sep 16, 202420.4020.4420.3620.4320.154,500
Sep 13, 202420.3020.3520.3020.3520.072,100
Sep 12, 202420.1220.2520.1020.2519.976,200
Sep 11, 202419.9520.0619.8420.0619.7810,400
Sep 10, 202419.9020.0019.8919.9919.718,400
Sep 9, 202419.9320.0219.9020.0219.7430,200
Sep 6, 202420.0520.0519.7619.7619.481,600
Sep 5, 202420.0220.0820.0120.0219.7414,400
Sep 4, 202420.0220.0819.9619.9819.7015,200
Sep 3, 202420.1720.1720.0020.0319.753,200
Aug 30, 202420.3420.3420.2520.2820.004,600
Aug 29, 202420.3020.3320.2720.3320.052,200
Aug 28, 202420.2620.2620.1920.2319.952,000
Aug 27, 202420.3420.3720.3220.3420.063,500
Aug 26, 202420.5120.5120.3120.3420.065,800
Aug 23, 202420.5520.6120.5020.6120.328,900
Aug 22, 202420.5220.5220.3220.3220.041,500
Aug 21, 202420.6120.6720.6120.6720.385,000
Aug 20, 202420.6020.6120.5820.6120.321,800
Aug 19, 202420.6620.7820.6620.7820.493,300
Aug 16, 202420.6120.6520.5920.6520.369,300
Aug 15, 202420.4720.4720.4720.4720.18200
Aug 14, 202420.2220.2420.2020.2419.961,900
Aug 13, 202420.2620.3120.2620.3020.022,400
Aug 12, 202420.0920.2020.0920.1919.918,800
Aug 9, 202419.9920.1219.9720.1219.8415,200
Aug 8, 202419.7719.9419.7719.9419.6613,300
Aug 7, 202419.8519.8519.5319.5319.266,400
Aug 6, 202419.3019.4919.3019.3719.104,500
Aug 2, 202419.8819.9819.8819.9819.7042,000
Aug 1, 202420.4220.4220.2320.2619.985,700
Jul 31, 202420.4720.5020.4620.4820.191,000
Jul 30, 202420.1920.1920.0820.0919.812,200
Jul 29, 202420.2220.2420.1720.2219.942,200
Jul 26, 202420.1720.2920.1720.2619.981,900
Jul 25, 202420.0620.1020.0520.0519.772,800
Jul 24, 202420.3320.3320.1020.1619.887,000
Jul 23, 202420.3520.3620.3220.3320.051,700
Jul 22, 202420.3720.4820.3720.4820.191,800
Jul 19, 202420.4520.4520.2920.2920.013,000
Jul 18, 202420.4720.4720.4720.4720.18200
Jul 17, 202420.6520.6520.5920.5920.301,200
Jul 16, 202420.8620.8720.8320.8720.582,400
Jul 15, 202420.8420.8420.7120.7120.422,200
Jul 12, 202420.8220.9720.8220.9520.661,800
Jul 11, 202420.9020.9220.7320.8320.5418,700
Jul 10, 202420.6520.6720.5920.6420.352,800
Jul 9, 202420.5620.6120.5620.6120.322,300
Jul 8, 202420.5020.5420.4620.5220.231,300
Jul 5, 202420.4220.4920.3920.4920.202,400
Jul 4, 202420.3220.4320.3220.3920.113,500
Jul 3, 202420.2220.3820.2220.3820.1015,300
Jul 2, 202420.1020.1820.1020.1519.872,500
Jun 28, 202420.0320.0320.0320.0319.75-
Jun 27, 202420.0520.0620.0320.0319.751,800
Jun 26, 202419.9720.0619.9720.0619.782,300
Jun 25, 2024 0.145 Dividend
Jun 25, 202420.0120.0219.9920.0219.741,800
Jun 24, 202420.1820.3320.1820.2119.798,600
Jun 21, 202420.2520.2820.2120.2719.842,200
Jun 20, 202420.3920.3920.2620.3319.9010,300
Jun 19, 202420.4820.5820.4420.5720.1415,000
Jun 18, 202420.3020.3720.2920.3519.9215,500
Jun 17, 202420.1820.2920.1820.2219.7910,400
Jun 14, 202420.0820.1520.0620.1519.737,700
Jun 13, 202420.0720.1120.0520.1119.693,000
Jun 12, 202420.1120.1620.0220.0219.605,100
Jun 11, 202419.9120.0019.8920.0019.585,800
Jun 10, 202419.9320.1119.9320.1119.696,300
Jun 7, 202420.0020.0319.9119.9719.553,900
Jun 6, 202420.0220.0720.0120.0419.629,300
Jun 5, 202419.8919.9819.8519.8619.445,200
Jun 4, 202419.5919.6219.5219.5719.165,100
Jun 3, 202419.7419.8319.7219.7519.334,800
May 31, 202419.4219.5019.4219.4919.081,200
May 30, 202419.7719.8019.7719.8019.383,700
May 29, 202419.8619.9419.8619.9419.525,600
May 28, 202420.1320.1420.0720.1419.725,300
May 27, 202420.2020.2720.2020.2119.793,000
May 24, 202420.1220.2120.1220.2019.788,100
May 23, 202420.3220.3220.3220.3219.89-
May 22, 202420.2920.3620.2920.3219.893,700
May 21, 202420.3920.3920.3020.3319.906,300
May 17, 202420.4420.4920.4220.4920.063,100
May 16, 202420.3920.4420.3820.4219.9914,400
May 15, 202420.3020.3520.2620.3319.9020,300
May 14, 202420.1120.2120.1020.2119.7913,400
May 13, 202420.0820.1820.0820.1619.7410,100
May 10, 202420.0420.0819.9920.0519.6310,400
May 9, 202419.9419.9419.8819.9419.528,900
May 8, 202419.9619.9719.9319.9619.5411,900
May 7, 202419.9219.9819.9219.9719.552,900
May 6, 202419.9219.9619.9219.9619.542,300
May 3, 202419.7619.9119.7619.9119.493,800
May 2, 202419.4919.7919.4919.7519.334,300
May 1, 202419.3619.5219.3619.5119.104,900
Apr 30, 202419.4519.4719.3819.3818.9713,300
Apr 29, 202419.4119.5019.4119.5019.09900
Apr 26, 202419.2919.3119.2919.3118.90600
Apr 25, 202418.9719.0318.9719.0318.631,300
Apr 24, 202419.1319.1319.1119.1118.71300
Apr 23, 202418.9919.0518.9919.0518.651,800
Apr 22, 202418.8218.9618.8218.9418.542,400
Apr 19, 202418.7818.8218.7818.8218.421,100
Apr 18, 202418.9418.9518.9318.9318.53800
Apr 17, 202418.9318.9318.8818.9218.528,300

Related Tickers