Stock listing
TSX:XSEM iShares ESG Aware MSCI Emerging Markets Index ETF Stock
Home listing (TSX) of iShares ESG Aware MSCI Emerging Markets Index ETF
Follow iShares ESG Aware MSCI Emerging Markets Index ETF into a list and get an email when it puts out news.
Share price · TSX:XSEM
$32.19 CAD +0.19 (+0.6%)
Close on Oct 19, 2026
- 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
- TSX:XSEM
- Asset type
- ETF
- Exchange
- TSX
- 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 · This page | TSX | Canada | CAD |
| Cboe Canada:XSEM | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares ESG Aware MSCI Emerging Markets Index ETF.