Stock listing
Cboe Canada:XSEM iShares ESG Aware MSCI Emerging Markets Index ETF Stock
Canadian listing (Cboe Canada) of iShares ESG Aware MSCI Emerging Markets Index ETF · home listing TSX:XSEM
Follow iShares ESG Aware MSCI Emerging Markets Index ETF into a list and get an email when it puts out news.
Home listing price · TSX:XSEM
$32.19 CAD +0.19 (+0.6%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSX:XSEM
- Day range
- $32.17 – $32.42 CADOct 19, 2026
- Volume
- 8,225 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XSEM · Home | $32.19 CAD | +0.19 (+0.6%) | 8,225 | $32.28 | $32.42 | $32.17 | $32.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TSX:XSEM · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.19 | +0.19 | +0.6% | $32.28 | $32.42 | $32.17 | 8,225 | |
| $32.00 | -0.76 | -2.3% | $32.54 | $32.54 | $31.96 | 14,240 | |
| $32.76 | -0.29 | -0.9% | $32.34 | $32.76 | $32.26 | 4,200 | |
| $33.05 | -0.66 | -2.0% | $33.47 | $33.47 | $33.05 | 2,100 | |
| $33.71 | -0.51 | -1.5% | $33.42 | $33.71 | $33.42 | 12,600 | |
| $34.22 | +0.34 | +1.0% | $34.47 | $34.47 | $34.22 | 9,900 | |
| $33.88 | -0.78 | -2.3% | $34.22 | $34.25 | $33.79 | 19,500 | |
| $34.66 | -0.23 | -0.7% | $34.55 | $34.68 | $34.47 | 3,500 | |
| $34.89 | -0.43 | -1.2% | $35.11 | $35.11 | $34.89 | 1,300 | |
| $35.32 | +0.535 | +1.5% | $35.20 | $35.40 | $35.17 | 1,700 | |
| $34.79 | +0.445 | +1.3% | $34.65 | $34.80 | $34.59 | 24,800 | |
| $34.34 | +0.13 | +0.4% | $34.30 | $34.36 | $34.05 | 5,400 | |
| $34.21 | -0.26 | -0.8% | $34.32 | $34.36 | $34.20 | 8,200 | |
| $34.47 | +0.10 | +0.3% | $34.43 | $34.50 | $34.31 | 14,000 | |
| $34.37 | -0.32 | -0.9% | $34.36 | $34.44 | $34.26 | 5,000 | |
| $34.69 | +0.38 | +1.1% | $34.55 | $34.73 | $34.46 | 13,700 | |
| $34.31 | -0.25 | -0.7% | $34.38 | $34.47 | $34.23 | 4,000 | |
| $34.56 | -0.38 | -1.1% | $34.81 | $34.83 | $34.45 | 19,700 | |
| $34.94 | +0.06 | +0.2% | $34.75 | $35.17 | $34.75 | 28,700 | |
| $34.88 | +1.01 | +3.0% | $34.54 | $34.91 | $34.48 | 9,200 | |
| $33.87 | +0.045 | +0.1% | $33.63 | $33.88 | $33.63 | 7,700 | |
| $33.83 | +0.855 | +2.6% | $33.67 | $33.87 | $33.66 | 17,800 | |
| $32.97 | -0.02 | -0.1% | $33.38 | $33.50 | $32.97 | 7,300 | |
| $32.99 | -0.11 | -0.3% | $33.20 | $33.20 | $32.94 | 2,400 | |
| $33.10 | -0.75 | -2.2% | $33.01 | $33.27 | $32.98 | 28,900 | |
| $33.85 | +0.42 | +1.3% | $33.74 | $33.93 | $33.74 | 7,500 | |
| $33.43 | -0.52 | -1.5% | $33.46 | $33.46 | $33.26 | 18,400 | |
| $33.95 | -0.07 | -0.2% | $34.02 | $34.06 | $33.93 | 6,600 | |
| $34.02 | -0.05 | -0.1% | $34.15 | $34.19 | $34.02 | 4,600 | |
| $34.07 | +0.66 | +2.0% | $33.66 | $34.07 | $33.66 | 12,000 | |
| $33.41 | +0.08 | +0.2% | $33.24 | $33.41 | $33.09 | 2,700 | |
| $33.33 | +0.02 | +0.1% | $33.38 | $33.39 | $33.24 | 5,100 | |
| $33.31 | +0.06 | +0.2% | $33.37 | $33.59 | $33.18 | 5,900 | |
| $33.25 | -0.12 | -0.4% | $33.46 | $33.47 | $33.25 | 1,500 | |
| $33.37 | -0.04 | -0.1% | $33.57 | $33.60 | $33.37 | 2,200 | |
| $33.41 | +0.04 | +0.1% | $33.46 | $33.47 | $33.32 | 3,700 | |
| $33.37 | +0.10 | +0.3% | $33.41 | $33.46 | $33.36 | 1,300 | |
| $33.27 | +0.585 | +1.8% | $33.11 | $33.27 | $33.07 | 1,911 | |
| $32.69 | -0.365 | -1.1% | $32.58 | $32.75 | $32.58 | 2,735 | |
| $33.05 | +0.27 | +0.8% | $33.02 | $33.14 | $33.01 | 800 | |
| $32.78 | +0.11 | +0.3% | $32.55 | $32.78 | $32.55 | 1,700 | |
| $32.67 | +0.17 | +0.5% | $32.92 | $32.92 | $32.64 | 2,000 | |
| $32.50 | -0.85 | -2.5% | $32.63 | $32.85 | $32.50 | 7,700 | |
| $33.35 | +0.35 | +1.1% | $33.32 | $33.70 | $33.31 | 3,700 | |
| $33.00 | -0.27 | -0.8% | $33.26 | $33.26 | $33.00 | 6,300 | |
| $33.27 | +0.20 | +0.6% | $33.09 | $33.38 | $33.08 | 4,400 | |
| $33.07 | +0.55 | +1.7% | $32.97 | $33.07 | $32.96 | 800 | |
| $32.52 | +0.03 | +0.1% | $32.69 | $32.69 | $32.49 | 1,900 | |
| $32.49 | -0.20 | -0.6% | $32.49 | $32.51 | $32.42 | 52,800 | |
| $32.69 | +0.18 | +0.6% | $32.81 | $32.81 | $32.61 | 3,300 | |
| $32.51 | -0.45 | -1.4% | $32.39 | $32.77 | $32.39 | 3,200 | |
| $32.96 | -0.30 | -0.9% | $33.11 | $33.23 | $32.96 | 2,600 | |
| $33.26 | +1.13 | +3.5% | $32.87 | $33.31 | $32.87 | 2,700 | |
| $32.13 | +0.255 | +0.8% | $32.55 | $32.65 | $31.93 | 5,600 | |
| $31.88 | +1.165 | +3.8% | $31.10 | $31.88 | $31.10 | 12,900 | |
| $30.71 | -0.72 | -2.3% | $31.38 | $31.43 | $30.69 | 6,400 | |
| $31.43 | -0.57 | -1.8% | $31.32 | $31.55 | $31.11 | 5,300 | |
| $32.00 | +0.19 | +0.6% | $32.31 | $32.31 | $31.74 | 1,700 | |
| $31.81 | -0.52 | -1.6% | $32.22 | $32.23 | $31.81 | 20,000 | |
| $32.33 | -0.32 | -1.0% | $32.33 | $32.58 | $32.24 | 14,000 | |
| $32.65 | -0.24 | -0.7% | $32.46 | $32.74 | $32.45 | 9,600 | |
| $32.89 | +1.05 | +3.3% | $32.68 | $32.93 | $32.65 | 4,985 | |
| $31.84 | +0.22 | +0.7% | $31.84 | $32.02 | $31.84 | 2,953 |
- Ticker
- Cboe Canada:XSEM
- Asset type
- ETF
- Exchange
- Cboe Canada
- Currency
- CAD
iShares ESG Aware MSCI Emerging Markets Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares ESG Aware MSCI Emerging Markets Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XSEM · Home listing | TSX | Canada | CAD |
| Cboe Canada:XSEM · This page | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares ESG Aware MSCI Emerging Markets Index ETF.