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
$30.88 CAD +0.10 (+0.3%)
Close on Nov 4, 2026
- Day range
- $30.88 – $31.20 CADNov 4, 2026
- Volume
- 6,366 sharesNov 4, 2026
- 52-week range
- $26.63 – $36.13 CADLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $260,032 CADMedian day 5,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XSEM · Home | $30.88 CAD | +0.10 (+0.3%) | 6,366 | $30.94 | $31.20 | $30.88 | $30.78 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSX:XSEM · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.88 | +0.10 | +0.3% | $30.94 | $31.20 | $30.88 | 6,366 | |
| $30.78 | +0.08 | +0.3% | $30.81 | $30.87 | $30.75 | 7,157 | |
| $30.70 | +0.12 | +0.4% | $31.01 | $31.22 | $30.70 | 2,638 | |
| $30.58 | -1.05 | -3.3% | $30.89 | $30.89 | $30.46 | 7,543 | |
| $31.63 | -0.37 | -1.2% | $31.59 | $31.66 | $31.51 | 1,701 | |
| $32.00 | +0.36 | +1.1% | $32.00 | $32.04 | $31.90 | 1,854 | |
| $31.64 | +0.44 | +1.4% | $31.47 | $31.73 | $31.40 | 4,999 | |
| $31.20 | -0.17 | -0.5% | $31.03 | $31.32 | $31.03 | 10,616 | |
| $31.37 | +0.23 | +0.7% | $31.03 | $31.38 | $31.03 | 1,215 | |
| $31.14 | -1.18 | -3.7% | $31.77 | $31.77 | $31.13 | 6,000 | |
| $32.32 | +0.155 | +0.5% | $32.37 | $32.37 | $32.17 | 1,500 | |
| $32.17 | -0.025 | -0.1% | $31.82 | $32.24 | $31.82 | 11,100 | |
| $32.19 | +0.19 | +0.6% | $32.28 | $32.42 | $32.17 | 8,200 | |
| $32.00 | -0.76 | -2.3% | $32.54 | $32.54 | $31.96 | 14,200 | |
| $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 |
- 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.