iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada flag Canada · Delayed Price · Currency is CAD
44.87
+0.04 (0.09%)
Jul 8, 2025, 3:59 PM EDT

TSX:XSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202544.8344.9444.8144.8744.870.09%6,219
Jul 7, 202544.9044.9044.6844.8344.830.31%20,423
Jul 4, 202544.6844.6944.6044.6944.69-0.49%1,300
Jul 3, 202544.8644.9244.8144.9144.910.74%3,000
Jul 2, 202544.6344.6344.5444.5844.58-0.09%4,701
Jun 30, 202544.5344.6244.4244.6244.620.16%3,800
Jun 27, 202544.4144.5844.4044.5544.550.95%9,806
Jun 26, 202544.1344.1343.9844.1344.130.16%9,613
Jun 25, 202544.3844.3844.0544.0644.06-0.41%8,500
Jun 24, 202544.0944.2543.8944.2444.131.17%21,400
Jun 23, 202543.4843.7343.3943.7343.620.90%12,900
Jun 20, 202543.3543.4743.2143.3443.23-0.14%18,000
Jun 19, 202543.0943.4043.0243.4043.290.23%1,300
Jun 18, 202543.4243.4643.2543.3043.190.30%5,213
Jun 17, 202543.2243.2443.1543.1743.06-0.37%6,200
Jun 16, 202543.1043.3343.0943.3343.221.05%15,700
Jun 13, 202543.1443.2142.8442.8842.77-1.31%7,600
Jun 12, 202543.3643.4543.3643.4543.34-0.05%4,847
Jun 11, 202543.7343.7443.3943.4743.36-0.41%5,002
Jun 10, 202543.5243.6643.3743.6543.540.39%16,600
Jun 9, 202543.3643.5543.3643.4843.37-0.07%4,906
Jun 6, 202543.4743.5443.3343.5143.400.97%21,000
Jun 5, 202543.0243.3043.0243.0942.98-0.30%6,200
Jun 4, 202543.2343.2743.2143.2243.11-0.18%2,800
Jun 3, 202542.9843.3842.9843.3043.190.74%6,800
Jun 2, 202542.5542.9842.5542.9842.870.42%4,100
May 30, 202542.8042.9142.8042.8042.69-0.72%4,100
May 29, 202543.4943.4943.0143.1143.00-0.35%1,200
May 28, 202543.1843.2643.0943.2643.151.29%411
May 27, 202542.7142.7142.7142.7142.60--
May 26, 202542.4642.7142.4642.7142.601.42%1,620
May 23, 202542.1842.2042.0442.1142.01-1.54%1,500
May 22, 202542.9042.9242.7742.7742.66-0.14%3,400
May 21, 202543.4443.4442.6942.8342.72-2.06%3,732
May 20, 202543.7343.7343.6443.7343.62-0.05%2,531
May 16, 202543.7843.7843.7543.7543.640.34%300
May 15, 202543.7243.7243.5243.6043.490.23%1,500
May 14, 202543.3943.5343.3343.5043.390.16%2,900
May 13, 202543.4343.4343.4243.4343.320.65%700
May 12, 202543.4043.4042.9043.1543.043.70%26,601
May 9, 202541.7941.7941.5241.6141.51-0.41%600
May 8, 202541.4541.9341.4541.7841.682.00%500
May 7, 202540.7141.1340.7140.9640.860.49%600
May 6, 202540.7840.7840.7640.7640.66-1.19%200
May 5, 202541.2541.2541.2541.2541.15-0.31%1,202
May 2, 202541.0841.4541.0641.3841.280.66%1,942
May 1, 202540.9141.1140.9141.1141.013.01%1,600
Apr 30, 202539.7240.0439.5539.9139.81-1.38%2,100
Apr 29, 202540.0040.5140.0040.4740.371.25%2,408
Apr 28, 202540.2740.2739.9739.9739.87-0.82%835