iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
44.87
+0.04 (0.09%)
Jul 8, 2025, 3:59 PM EDT
TSX:XSUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 44.83 | 44.94 | 44.81 | 44.87 | 44.87 | 0.09% | 6,219 |
Jul 7, 2025 | 44.90 | 44.90 | 44.68 | 44.83 | 44.83 | 0.31% | 20,423 |
Jul 4, 2025 | 44.68 | 44.69 | 44.60 | 44.69 | 44.69 | -0.49% | 1,300 |
Jul 3, 2025 | 44.86 | 44.92 | 44.81 | 44.91 | 44.91 | 0.74% | 3,000 |
Jul 2, 2025 | 44.63 | 44.63 | 44.54 | 44.58 | 44.58 | -0.09% | 4,701 |
Jun 30, 2025 | 44.53 | 44.62 | 44.42 | 44.62 | 44.62 | 0.16% | 3,800 |
Jun 27, 2025 | 44.41 | 44.58 | 44.40 | 44.55 | 44.55 | 0.95% | 9,806 |
Jun 26, 2025 | 44.13 | 44.13 | 43.98 | 44.13 | 44.13 | 0.16% | 9,613 |
Jun 25, 2025 | 44.38 | 44.38 | 44.05 | 44.06 | 44.06 | -0.41% | 8,500 |
Jun 24, 2025 | 44.09 | 44.25 | 43.89 | 44.24 | 44.13 | 1.17% | 21,400 |
Jun 23, 2025 | 43.48 | 43.73 | 43.39 | 43.73 | 43.62 | 0.90% | 12,900 |
Jun 20, 2025 | 43.35 | 43.47 | 43.21 | 43.34 | 43.23 | -0.14% | 18,000 |
Jun 19, 2025 | 43.09 | 43.40 | 43.02 | 43.40 | 43.29 | 0.23% | 1,300 |
Jun 18, 2025 | 43.42 | 43.46 | 43.25 | 43.30 | 43.19 | 0.30% | 5,213 |
Jun 17, 2025 | 43.22 | 43.24 | 43.15 | 43.17 | 43.06 | -0.37% | 6,200 |
Jun 16, 2025 | 43.10 | 43.33 | 43.09 | 43.33 | 43.22 | 1.05% | 15,700 |
Jun 13, 2025 | 43.14 | 43.21 | 42.84 | 42.88 | 42.77 | -1.31% | 7,600 |
Jun 12, 2025 | 43.36 | 43.45 | 43.36 | 43.45 | 43.34 | -0.05% | 4,847 |
Jun 11, 2025 | 43.73 | 43.74 | 43.39 | 43.47 | 43.36 | -0.41% | 5,002 |
Jun 10, 2025 | 43.52 | 43.66 | 43.37 | 43.65 | 43.54 | 0.39% | 16,600 |
Jun 9, 2025 | 43.36 | 43.55 | 43.36 | 43.48 | 43.37 | -0.07% | 4,906 |
Jun 6, 2025 | 43.47 | 43.54 | 43.33 | 43.51 | 43.40 | 0.97% | 21,000 |
Jun 5, 2025 | 43.02 | 43.30 | 43.02 | 43.09 | 42.98 | -0.30% | 6,200 |
Jun 4, 2025 | 43.23 | 43.27 | 43.21 | 43.22 | 43.11 | -0.18% | 2,800 |
Jun 3, 2025 | 42.98 | 43.38 | 42.98 | 43.30 | 43.19 | 0.74% | 6,800 |
Jun 2, 2025 | 42.55 | 42.98 | 42.55 | 42.98 | 42.87 | 0.42% | 4,100 |
May 30, 2025 | 42.80 | 42.91 | 42.80 | 42.80 | 42.69 | -0.72% | 4,100 |
May 29, 2025 | 43.49 | 43.49 | 43.01 | 43.11 | 43.00 | -0.35% | 1,200 |
May 28, 2025 | 43.18 | 43.26 | 43.09 | 43.26 | 43.15 | 1.29% | 411 |
May 27, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.60 | - | - |
May 26, 2025 | 42.46 | 42.71 | 42.46 | 42.71 | 42.60 | 1.42% | 1,620 |
May 23, 2025 | 42.18 | 42.20 | 42.04 | 42.11 | 42.01 | -1.54% | 1,500 |
May 22, 2025 | 42.90 | 42.92 | 42.77 | 42.77 | 42.66 | -0.14% | 3,400 |
May 21, 2025 | 43.44 | 43.44 | 42.69 | 42.83 | 42.72 | -2.06% | 3,732 |
May 20, 2025 | 43.73 | 43.73 | 43.64 | 43.73 | 43.62 | -0.05% | 2,531 |
May 16, 2025 | 43.78 | 43.78 | 43.75 | 43.75 | 43.64 | 0.34% | 300 |
May 15, 2025 | 43.72 | 43.72 | 43.52 | 43.60 | 43.49 | 0.23% | 1,500 |
May 14, 2025 | 43.39 | 43.53 | 43.33 | 43.50 | 43.39 | 0.16% | 2,900 |
May 13, 2025 | 43.43 | 43.43 | 43.42 | 43.43 | 43.32 | 0.65% | 700 |
May 12, 2025 | 43.40 | 43.40 | 42.90 | 43.15 | 43.04 | 3.70% | 26,601 |
May 9, 2025 | 41.79 | 41.79 | 41.52 | 41.61 | 41.51 | -0.41% | 600 |
May 8, 2025 | 41.45 | 41.93 | 41.45 | 41.78 | 41.68 | 2.00% | 500 |
May 7, 2025 | 40.71 | 41.13 | 40.71 | 40.96 | 40.86 | 0.49% | 600 |
May 6, 2025 | 40.78 | 40.78 | 40.76 | 40.76 | 40.66 | -1.19% | 200 |
May 5, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.15 | -0.31% | 1,202 |
May 2, 2025 | 41.08 | 41.45 | 41.06 | 41.38 | 41.28 | 0.66% | 1,942 |
May 1, 2025 | 40.91 | 41.11 | 40.91 | 41.11 | 41.01 | 3.01% | 1,600 |
Apr 30, 2025 | 39.72 | 40.04 | 39.55 | 39.91 | 39.81 | -1.38% | 2,100 |
Apr 29, 2025 | 40.00 | 40.51 | 40.00 | 40.47 | 40.37 | 1.25% | 2,408 |
Apr 28, 2025 | 40.27 | 40.27 | 39.97 | 39.97 | 39.87 | -0.82% | 835 |