iShares ESG Advanced MSCI EAFE Index ETF (TSX: XDSR)
Canada
· Delayed Price · Currency is CAD 61.11
+0.27 (0.44%)
Jan 29, 2025, 3:48 PM EST
XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 61.28 | 61.28 | 61.07 | 61.11 | 61.11 | 0.44% | 11,373 |
| Jan 28, 2025 | 60.57 | 60.86 | 60.52 | 60.84 | 60.84 | -0.15% | 3,723 |
| Jan 27, 2025 | 60.64 | 60.93 | 60.63 | 60.93 | 60.93 | -0.08% | 4,900 |
| Jan 24, 2025 | 60.93 | 61.17 | 60.93 | 60.98 | 60.98 | 0.38% | 3,431 |
| Jan 23, 2025 | 60.56 | 60.75 | 60.56 | 60.75 | 60.75 | 0.46% | 1,238 |
| Jan 22, 2025 | 60.65 | 60.65 | 60.46 | 60.47 | 60.47 | 0.35% | 4,445 |
| Jan 21, 2025 | 60.11 | 60.26 | 60.10 | 60.26 | 60.26 | 0.30% | 500 |
| Jan 20, 2025 | 59.58 | 60.08 | 58.80 | 60.08 | 60.08 | 0.84% | 2,300 |
| Jan 17, 2025 | 59.50 | 59.61 | 59.46 | 59.58 | 59.58 | 0.90% | 1,045 |
| Jan 16, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.96% | 1,400 |
| Jan 15, 2025 | 58.40 | 58.56 | 58.40 | 58.49 | 58.49 | 1.02% | 2,400 |
| Jan 14, 2025 | 57.89 | 57.93 | 57.71 | 57.90 | 57.90 | 0.28% | 1,621 |
| Jan 13, 2025 | 57.74 | 57.74 | 57.59 | 57.74 | 57.74 | -1.06% | 2,800 |
| Jan 10, 2025 | 58.17 | 58.41 | 58.15 | 58.36 | 58.36 | -0.97% | 3,019 |
| Jan 9, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - | - |
| Jan 8, 2025 | 58.66 | 58.93 | 58.64 | 58.93 | 58.93 | 0.08% | 4,633 |
| Jan 7, 2025 | 58.93 | 59.09 | 58.76 | 58.88 | 58.88 | 0.07% | 3,333 |
| Jan 6, 2025 | 58.53 | 59.29 | 58.53 | 58.84 | 58.84 | 0.31% | 4,943 |
| Jan 3, 2025 | 58.19 | 58.74 | 58.19 | 58.66 | 58.66 | 0.76% | 2,300 |
| Jan 2, 2025 | 58.61 | 58.61 | 58.15 | 58.22 | 58.22 | -0.34% | 3,300 |
| Dec 31, 2024 | 58.78 | 58.78 | 58.42 | 58.42 | 58.42 | 0.12% | 5,300 |
| Dec 30, 2024 | 58.77 | 58.77 | 58.31 | 58.35 | 58.35 | -1.55% | 19,100 |
| Dec 27, 2024 | 59.29 | 59.32 | 59.23 | 59.27 | 58.97 | 0.59% | 4,031 |
| Dec 24, 2024 | 58.84 | 58.96 | 58.84 | 58.92 | 58.62 | -0.02% | 7,544 |
| Dec 23, 2024 | 58.78 | 58.93 | 58.78 | 58.93 | 58.63 | 0.58% | 1,100 |
| Dec 20, 2024 | 58.08 | 58.79 | 58.08 | 58.59 | 58.29 | -0.71% | 7,519 |
| Dec 19, 2024 | 59.04 | 59.08 | 59.01 | 59.01 | 58.71 | -0.72% | 1,100 |
| Dec 18, 2024 | 60.45 | 60.45 | 59.44 | 59.44 | 59.14 | -1.44% | 7,400 |
| Dec 17, 2024 | 60.21 | 60.44 | 60.21 | 60.31 | 60.00 | 0.17% | 1,000 |
| Dec 16, 2024 | 60.17 | 60.26 | 60.09 | 60.21 | 59.90 | -0.08% | 2,300 |
| Dec 13, 2024 | 60.24 | 60.26 | 60.14 | 60.26 | 59.95 | -0.18% | 1,939 |
| Dec 12, 2024 | 60.50 | 60.56 | 60.37 | 60.37 | 60.06 | -0.48% | 1,322 |
| Dec 11, 2024 | 60.69 | 60.69 | 60.43 | 60.66 | 60.35 | 0.50% | 1,900 |
| Dec 10, 2024 | 60.67 | 60.67 | 60.31 | 60.36 | 60.05 | -0.90% | 1,800 |
| Dec 9, 2024 | 61.01 | 61.01 | 60.91 | 60.91 | 60.60 | -0.10% | 2,400 |
| Dec 6, 2024 | 60.93 | 61.04 | 60.91 | 60.97 | 60.66 | 1.04% | 5,144 |
| Dec 5, 2024 | 60.44 | 60.49 | 60.33 | 60.34 | 60.03 | -0.10% | 1,003 |
| Dec 4, 2024 | 60.31 | 60.40 | 60.29 | 60.40 | 60.09 | 0.42% | 1,900 |
| Dec 3, 2024 | 60.21 | 60.21 | 60.15 | 60.15 | 59.84 | 0.62% | 600 |
| Dec 2, 2024 | 59.48 | 59.81 | 59.48 | 59.78 | 59.48 | 0.98% | 2,030 |
| Nov 29, 2024 | 59.05 | 59.20 | 58.94 | 59.20 | 58.90 | 1.01% | 1,247 |
| Nov 28, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.31 | 0.15% | 306 |
| Nov 27, 2024 | 58.53 | 58.53 | 58.48 | 58.52 | 58.22 | -0.14% | 1,042 |
| Nov 26, 2024 | 58.75 | 58.75 | 58.60 | 58.60 | 58.30 | 0.46% | 500 |
| Nov 25, 2024 | 58.18 | 58.50 | 58.18 | 58.33 | 58.03 | 0.67% | 3,622 |
| Nov 22, 2024 | 57.72 | 57.97 | 57.72 | 57.94 | 57.65 | 0.54% | 1,300 |
| Nov 21, 2024 | 57.48 | 57.64 | 57.48 | 57.63 | 57.34 | 0.19% | 3,300 |
| Nov 20, 2024 | 57.37 | 57.52 | 57.37 | 57.52 | 57.23 | -0.31% | 409 |
| Nov 19, 2024 | 57.36 | 57.75 | 57.36 | 57.70 | 57.41 | -0.22% | 4,425 |
| Nov 18, 2024 | 57.69 | 57.99 | 57.69 | 57.83 | 57.54 | -0.33% | 2,313 |
| Nov 15, 2024 | 57.95 | 58.07 | 57.94 | 58.02 | 57.72 | -0.74% | 1,200 |
| Nov 14, 2024 | 58.24 | 58.45 | 58.24 | 58.45 | 58.15 | 0.52% | 500 |
| Nov 13, 2024 | 58.08 | 58.15 | 57.91 | 58.15 | 57.85 | -0.39% | 6,419 |
| Nov 12, 2024 | 58.56 | 58.56 | 58.28 | 58.38 | 58.08 | -1.52% | 1,700 |
| Nov 11, 2024 | 59.23 | 59.35 | 59.23 | 59.28 | 58.97 | 0.20% | 900 |
| Nov 8, 2024 | 59.29 | 59.29 | 58.96 | 59.16 | 58.86 | -0.52% | 1,000 |
| Nov 7, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.17 | 0.90% | 225 |
| Nov 6, 2024 | 59.22 | 59.22 | 58.78 | 58.94 | 58.64 | -0.62% | 800 |
| Nov 5, 2024 | 59.00 | 59.47 | 59.00 | 59.31 | 59.01 | 0.68% | 2,300 |
| Nov 4, 2024 | 59.19 | 59.29 | 58.91 | 58.91 | 58.61 | -0.49% | 2,137 |
| Nov 1, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.90 | 0.37% | 1,300 |
| Oct 31, 2024 | 58.71 | 59.02 | 58.57 | 58.98 | 58.68 | -0.52% | 1,500 |
| Oct 30, 2024 | 59.37 | 59.44 | 59.29 | 59.29 | 58.99 | -0.69% | 900 |
| Oct 29, 2024 | 59.74 | 59.74 | 59.70 | 59.70 | 59.40 | -0.32% | 400 |
| Oct 28, 2024 | 59.62 | 59.89 | 59.62 | 59.89 | 59.59 | 0.91% | 5,343 |
| Oct 25, 2024 | 59.61 | 59.61 | 59.21 | 59.35 | 59.05 | 0.19% | 829 |
| Oct 24, 2024 | 59.20 | 59.24 | 59.17 | 59.24 | 58.94 | 0.53% | 300 |
| Oct 23, 2024 | 59.07 | 59.15 | 58.73 | 58.93 | 58.63 | -1.14% | 1,800 |
| Oct 22, 2024 | 59.57 | 59.63 | 59.54 | 59.61 | 59.31 | -0.70% | 1,040 |
| Oct 21, 2024 | 60.03 | 60.03 | 59.95 | 60.03 | 59.72 | -0.99% | 400 |
| Oct 18, 2024 | 60.43 | 60.63 | 60.43 | 60.63 | 60.32 | 0.78% | 500 |
| Oct 17, 2024 | 60.24 | 60.24 | 60.15 | 60.16 | 59.85 | 0.22% | 500 |
| Oct 16, 2024 | 60.08 | 60.08 | 60.03 | 60.03 | 59.72 | -0.61% | 804 |
| Oct 15, 2024 | 61.30 | 61.30 | 60.40 | 60.40 | 60.09 | -0.93% | 2,947 |
| Oct 11, 2024 | 61.03 | 61.03 | 60.91 | 60.97 | 60.66 | 0.86% | 1,512 |
| Oct 10, 2024 | 60.44 | 60.60 | 60.44 | 60.45 | 60.14 | -0.26% | 2,402 |
| Oct 9, 2024 | 59.90 | 60.63 | 59.90 | 60.61 | 60.30 | 0.65% | 1,700 |
| Oct 8, 2024 | 60.16 | 60.25 | 60.16 | 60.22 | 59.91 | 0.35% | 3,310 |
| Oct 7, 2024 | 60.01 | 60.12 | 59.97 | 60.01 | 59.70 | -0.33% | 900 |
| Oct 4, 2024 | 60.10 | 60.21 | 60.10 | 60.21 | 59.90 | 0.65% | 1,400 |
| Oct 3, 2024 | 59.72 | 59.83 | 59.72 | 59.82 | 59.52 | -0.65% | 600 |
| Oct 2, 2024 | 59.97 | 60.46 | 59.97 | 60.21 | 59.90 | -0.08% | 24,700 |
| Oct 1, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 59.95 | -1.08% | 417 |
| Sep 30, 2024 | 60.76 | 60.92 | 60.60 | 60.92 | 60.61 | -0.23% | 5,043 |
| Sep 27, 2024 | 61.25 | 61.25 | 61.06 | 61.06 | 60.75 | -0.67% | 1,108 |
| Sep 26, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.16 | 2.13% | 103 |
| Sep 25, 2024 | 60.12 | 60.19 | 60.12 | 60.19 | 59.88 | - | 600 |
| Sep 24, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.88 | - | - |
| Sep 23, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 59.88 | -0.12% | 300 |
| Sep 20, 2024 | 60.29 | 60.33 | 60.26 | 60.26 | 59.95 | -1.21% | 2,340 |
| Sep 19, 2024 | 60.97 | 61.00 | 60.97 | 61.00 | 60.69 | 1.77% | 1,705 |
| Sep 18, 2024 | 60.00 | 60.01 | 59.94 | 59.94 | 59.64 | -0.27% | 1,000 |
| Sep 17, 2024 | 60.34 | 60.34 | 60.01 | 60.10 | 59.79 | -0.38% | 524 |
| Sep 16, 2024 | 60.20 | 60.33 | 60.20 | 60.33 | 60.02 | 0.43% | 720 |
| Sep 13, 2024 | 59.96 | 60.07 | 59.96 | 60.07 | 59.76 | 0.59% | 2,000 |
| Sep 12, 2024 | 59.45 | 59.77 | 59.45 | 59.72 | 59.42 | 1.08% | 710 |
| Sep 11, 2024 | 58.37 | 59.08 | 58.37 | 59.08 | 58.78 | 0.72% | 2,201 |
| Sep 10, 2024 | 58.43 | 58.66 | 58.41 | 58.66 | 58.36 | -0.41% | 330 |
| Sep 9, 2024 | 58.82 | 58.90 | 58.82 | 58.90 | 58.60 | 1.39% | 1,544 |
| Sep 6, 2024 | 58.28 | 58.28 | 58.08 | 58.09 | 57.79 | -1.44% | 4,909 |