iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada · Delayed Price · Currency is CAD 64.84
+0.37 (0.57%)
Aug 13, 2025, 10:15 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 64.06 | 64.22 | 64.06 | 64.22 | 64.22 | 0.63% | 6,200 |
| Aug 11, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.47% | 300 |
| Aug 8, 2025 | 64.02 | 64.12 | 64.02 | 64.12 | 64.12 | 0.63% | 607 |
| Aug 7, 2025 | 63.69 | 63.72 | 63.48 | 63.72 | 63.72 | 1.16% | 5,800 |
| Aug 6, 2025 | 62.90 | 63.10 | 62.90 | 62.99 | 62.99 | -0.02% | 5,205 |
| Aug 5, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.34% | 400 |
| Aug 1, 2025 | 62.03 | 62.17 | 61.89 | 62.17 | 62.17 | -0.89% | 1,237 |
| Jul 31, 2025 | 62.88 | 62.88 | 62.67 | 62.73 | 62.73 | -0.52% | 800 |
| Jul 30, 2025 | 63.37 | 63.44 | 63.03 | 63.06 | 63.06 | -0.77% | 2,300 |
| Jul 29, 2025 | 63.66 | 63.66 | 63.42 | 63.55 | 63.55 | -0.41% | 4,128 |
| Jul 28, 2025 | 64.17 | 64.17 | 63.70 | 63.81 | 63.81 | -1.15% | 6,000 |
| Jul 25, 2025 | 63.99 | 64.55 | 63.99 | 64.55 | 64.55 | 0.19% | 800 |
| Jul 24, 2025 | 64.46 | 64.65 | 64.43 | 64.43 | 64.43 | -0.34% | 1,300 |
| Jul 23, 2025 | 64.09 | 64.65 | 64.08 | 64.65 | 64.65 | 2.23% | 1,400 |
| Jul 22, 2025 | 63.28 | 63.28 | 63.24 | 63.24 | 63.24 | -0.35% | 331 |
| Jul 21, 2025 | 63.58 | 63.67 | 63.33 | 63.46 | 63.46 | 0.28% | 3,905 |
| Jul 18, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.58% | 324 |
| Jul 17, 2025 | 63.35 | 63.65 | 63.35 | 63.65 | 63.65 | 0.89% | 2,300 |
| Jul 16, 2025 | 63.06 | 63.13 | 62.69 | 63.09 | 63.09 | -0.10% | 6,000 |
| Jul 15, 2025 | 63.56 | 63.56 | 63.13 | 63.15 | 63.15 | -0.49% | 2,446 |
| Jul 14, 2025 | 63.24 | 63.61 | 63.24 | 63.46 | 63.46 | -0.08% | 742 |
| Jul 11, 2025 | 63.59 | 63.59 | 63.51 | 63.51 | 63.51 | -1.03% | 1,500 |
| Jul 10, 2025 | 64.18 | 64.20 | 64.11 | 64.17 | 64.17 | -0.02% | 800 |
| Jul 9, 2025 | 64.03 | 64.31 | 64.03 | 64.18 | 64.18 | 0.41% | 6,007 |
| Jul 8, 2025 | 63.45 | 63.92 | 63.45 | 63.92 | 63.92 | 0.87% | 5,500 |
| Jul 7, 2025 | 63.46 | 63.61 | 63.37 | 63.37 | 63.37 | -0.02% | 1,126 |
| Jul 4, 2025 | 63.57 | 63.57 | 63.38 | 63.38 | 63.38 | -0.41% | 1,100 |
| Jul 3, 2025 | 63.51 | 63.64 | 63.33 | 63.64 | 63.64 | 0.06% | 4,600 |
| Jul 2, 2025 | 63.47 | 63.60 | 63.47 | 63.60 | 63.60 | -0.45% | 1,400 |
| Jun 30, 2025 | 63.92 | 63.92 | 63.82 | 63.89 | 63.89 | -0.39% | 727 |
| Jun 27, 2025 | 63.79 | 64.25 | 63.79 | 64.14 | 64.14 | 1.49% | 3,800 |
| Jun 26, 2025 | 62.97 | 63.20 | 62.95 | 63.20 | 63.20 | 0.41% | 4,400 |
| Jun 25, 2025 | 63.05 | 63.05 | 62.90 | 62.94 | 62.94 | -1.99% | 3,147 |
| Jun 24, 2025 | 63.86 | 64.22 | 63.86 | 64.22 | 63.29 | 1.36% | 2,615 |
| Jun 23, 2025 | 62.93 | 63.36 | 62.93 | 63.36 | 62.45 | 0.73% | 2,017 |
| Jun 20, 2025 | 63.04 | 63.04 | 62.87 | 62.90 | 61.99 | 0.19% | 1,223 |
| Jun 19, 2025 | 62.74 | 62.78 | 62.60 | 62.78 | 61.87 | -1.10% | 2,100 |
| Jun 18, 2025 | 63.30 | 63.48 | 63.30 | 63.48 | 62.56 | 0.81% | 611 |
| Jun 17, 2025 | 63.23 | 63.28 | 62.97 | 62.97 | 62.06 | -0.93% | 3,101 |
| Jun 16, 2025 | 63.84 | 63.84 | 63.54 | 63.56 | 62.64 | 0.09% | 7,700 |
| Jun 13, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.58 | -1.27% | 300 |
| Jun 12, 2025 | 64.27 | 64.32 | 64.27 | 64.32 | 63.39 | 0.34% | 2,700 |
| Jun 11, 2025 | 64.50 | 64.50 | 64.10 | 64.10 | 63.18 | -0.37% | 904 |
| Jun 10, 2025 | 64.37 | 64.41 | 64.18 | 64.34 | 63.41 | 0.31% | 2,223 |
| Jun 9, 2025 | 64.04 | 64.31 | 64.04 | 64.14 | 63.22 | 0.34% | 5,900 |
| Jun 6, 2025 | 63.91 | 63.97 | 63.86 | 63.92 | 63.00 | 0.41% | 1,605 |
| Jun 5, 2025 | 63.82 | 63.82 | 63.66 | 63.66 | 62.74 | -0.25% | 700 |
| Jun 4, 2025 | 63.81 | 63.84 | 63.81 | 63.82 | 62.90 | 0.38% | 1,044 |
| Jun 3, 2025 | 63.54 | 63.59 | 63.54 | 63.58 | 62.66 | -0.67% | 3,600 |
| Jun 2, 2025 | 63.50 | 64.01 | 63.50 | 64.01 | 63.09 | 1.22% | 600 |