iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada
· Delayed Price · Currency is CAD 63.07
+0.04 (0.06%)
May 13, 2025, 3:55 PM EDT
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 63.06 | 63.12 | 63.06 | 63.07 | 63.07 | 0.06% | 1,500 |
| May 12, 2025 | 62.73 | 63.22 | 62.62 | 63.03 | 63.03 | 0.74% | 2,400 |
| May 9, 2025 | 62.52 | 62.57 | 62.52 | 62.57 | 62.57 | 0.47% | 504 |
| May 8, 2025 | 62.31 | 62.31 | 62.14 | 62.28 | 62.28 | 0.45% | 700 |
| May 7, 2025 | 61.90 | 62.04 | 61.69 | 62.00 | 62.00 | 0.10% | 6,145 |
| May 6, 2025 | 62.12 | 62.12 | 61.86 | 61.94 | 61.94 | -0.39% | 2,300 |
| May 5, 2025 | 62.19 | 62.26 | 62.18 | 62.18 | 62.18 | 0.32% | 1,100 |
| May 2, 2025 | 62.05 | 62.05 | 61.98 | 61.98 | 61.98 | 1.89% | 800 |
| May 1, 2025 | 60.92 | 61.15 | 60.83 | 60.83 | 60.83 | 0.03% | 700 |
| Apr 30, 2025 | 60.46 | 60.82 | 60.46 | 60.81 | 60.81 | 0.02% | 1,100 |
| Apr 29, 2025 | 60.77 | 60.80 | 60.77 | 60.80 | 60.80 | 0.31% | 435 |
| Apr 28, 2025 | 60.37 | 60.61 | 60.37 | 60.61 | 60.61 | 0.18% | 900 |
| Apr 25, 2025 | 60.12 | 60.50 | 60.12 | 60.50 | 60.50 | 0.50% | 1,444 |
| Apr 24, 2025 | 59.72 | 60.20 | 59.72 | 60.20 | 60.20 | 1.16% | 7,800 |
| Apr 23, 2025 | 59.84 | 59.84 | 59.40 | 59.51 | 59.51 | 1.12% | 1,400 |
| Apr 22, 2025 | 58.51 | 58.96 | 58.51 | 58.85 | 58.85 | 1.17% | 10,508 |
| Apr 21, 2025 | 58.39 | 58.62 | 57.78 | 58.17 | 58.17 | -0.36% | 8,500 |
| Apr 17, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.78% | 411 |
| Apr 16, 2025 | 58.53 | 58.53 | 57.93 | 57.93 | 57.93 | -1.41% | 246 |
| Apr 15, 2025 | 58.28 | 58.82 | 58.28 | 58.76 | 58.76 | 1.57% | 3,900 |
| Apr 14, 2025 | 57.59 | 57.98 | 57.44 | 57.85 | 57.85 | 1.00% | 6,000 |
| Apr 11, 2025 | 56.49 | 57.30 | 56.20 | 57.28 | 57.28 | 2.52% | 8,107 |
| Apr 10, 2025 | 56.74 | 56.75 | 55.60 | 55.87 | 55.87 | -3.77% | 4,200 |
| Apr 9, 2025 | 54.43 | 58.06 | 54.24 | 58.06 | 58.06 | 8.24% | 11,200 |
| Apr 8, 2025 | 56.09 | 56.10 | 53.64 | 53.64 | 53.64 | -1.40% | 6,233 |
| Apr 7, 2025 | 54.62 | 55.40 | 53.71 | 54.40 | 54.40 | -2.42% | 2,035 |
| Apr 4, 2025 | 57.22 | 57.22 | 55.69 | 55.75 | 55.75 | -5.12% | 7,900 |
| Apr 3, 2025 | 58.82 | 59.01 | 58.76 | 58.76 | 58.76 | -3.10% | 1,026 |
| Apr 2, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.28% | 738 |
| Apr 1, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.58% | - |
| Mar 31, 2025 | 60.46 | 60.46 | 60.27 | 60.46 | 60.46 | -1.18% | 2,400 |
| Mar 28, 2025 | 61.15 | 61.18 | 61.08 | 61.18 | 61.18 | -1.08% | 1,800 |
| Mar 27, 2025 | 61.62 | 61.85 | 61.62 | 61.85 | 61.85 | 0.49% | 1,017 |
| Mar 26, 2025 | 61.89 | 61.89 | 61.53 | 61.55 | 61.55 | -1.66% | 2,400 |
| Mar 25, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.37% | 231 |
| Mar 24, 2025 | 62.17 | 62.36 | 62.17 | 62.36 | 62.36 | -0.08% | 931 |
| Mar 21, 2025 | 62.40 | 62.41 | 62.37 | 62.41 | 62.41 | -0.64% | 900 |
| Mar 20, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.60% | 200 |
| Mar 19, 2025 | 62.90 | 63.33 | 62.90 | 63.19 | 63.19 | 0.35% | 3,200 |
| Mar 18, 2025 | 62.68 | 63.05 | 62.68 | 62.97 | 62.97 | 0.35% | 7,405 |
| Mar 17, 2025 | 62.75 | 62.75 | 62.64 | 62.75 | 62.75 | 0.14% | 3,100 |
| Mar 14, 2025 | 62.16 | 62.66 | 62.16 | 62.66 | 62.66 | 1.38% | 812 |
| Mar 13, 2025 | 61.74 | 61.95 | 61.74 | 61.81 | 61.81 | -0.74% | 1,200 |
| Mar 12, 2025 | 62.17 | 62.27 | 62.04 | 62.27 | 62.27 | 0.50% | 800 |
| Mar 11, 2025 | 62.14 | 62.30 | 61.96 | 61.96 | 61.96 | -0.56% | 1,200 |
| Mar 10, 2025 | 63.90 | 63.90 | 62.26 | 62.31 | 62.31 | -1.78% | 848 |
| Mar 7, 2025 | 63.02 | 63.44 | 63.02 | 63.44 | 63.44 | 1.16% | 2,400 |
| Mar 6, 2025 | 63.12 | 63.12 | 62.57 | 62.71 | 62.71 | -1.37% | 3,530 |
| Mar 5, 2025 | 62.92 | 63.58 | 62.92 | 63.58 | 63.58 | 1.19% | 1,700 |
| Mar 4, 2025 | 61.95 | 63.08 | 61.95 | 62.83 | 62.83 | -0.03% | 1,205 |