iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada · Delayed Price · Currency is CAD 49.35
-0.24 (-0.48%)
Oct 7, 2025, 3:59 PM EDT
TSX:XSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 49.63 | 49.63 | 49.25 | 49.35 | 49.35 | -0.48% | 1,730 |
| Oct 6, 2025 | 49.47 | 49.60 | 49.46 | 49.59 | 49.59 | 0.30% | 3,039 |
| Oct 3, 2025 | 49.50 | 49.50 | 49.44 | 49.44 | 49.44 | 0.06% | 200 |
| Oct 2, 2025 | 49.28 | 49.45 | 49.28 | 49.41 | 49.41 | 0.26% | 400 |
| Oct 1, 2025 | 49.09 | 49.30 | 49.09 | 49.28 | 49.28 | 0.49% | 800 |
| Sep 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.35% | 200 |
| Sep 29, 2025 | 48.81 | 48.88 | 48.76 | 48.87 | 48.87 | 0.14% | 7,905 |
| Sep 26, 2025 | 48.80 | 48.81 | 48.58 | 48.80 | 48.80 | 0.56% | 2,000 |
| Sep 25, 2025 | 48.57 | 48.57 | 48.38 | 48.53 | 48.53 | -0.12% | 1,000 |
| Sep 24, 2025 | 48.65 | 48.65 | 48.54 | 48.59 | 48.59 | -0.08% | 3,000 |
| Sep 23, 2025 | 48.86 | 48.86 | 48.59 | 48.63 | 48.54 | -0.47% | 2,422 |
| Sep 22, 2025 | 48.59 | 48.88 | 48.59 | 48.86 | 48.77 | 0.80% | 4,500 |
| Sep 19, 2025 | 48.70 | 48.70 | 48.42 | 48.47 | 48.38 | 0.35% | 700 |
| Sep 18, 2025 | 48.44 | 48.44 | 48.28 | 48.30 | 48.21 | 0.79% | 5,500 |
| Sep 17, 2025 | 47.86 | 47.97 | 47.61 | 47.92 | 47.83 | 0.08% | 2,241 |
| Sep 16, 2025 | 47.86 | 47.94 | 47.83 | 47.88 | 47.79 | -0.37% | 1,606 |
| Sep 15, 2025 | 48.15 | 48.15 | 48.04 | 48.06 | 47.96 | -0.04% | 1,400 |
| Sep 12, 2025 | 48.07 | 48.13 | 48.06 | 48.08 | 47.99 | -0.02% | 8,548 |
| Sep 11, 2025 | 48.00 | 48.09 | 48.00 | 48.09 | 48.00 | 0.69% | 1,300 |
| Sep 10, 2025 | 47.67 | 47.84 | 47.67 | 47.76 | 47.67 | 0.27% | 4,403 |
| Sep 9, 2025 | 47.35 | 47.63 | 47.35 | 47.63 | 47.54 | 0.68% | 1,900 |
| Sep 8, 2025 | 47.30 | 47.33 | 47.30 | 47.31 | 47.22 | 0.36% | 5,400 |
| Sep 5, 2025 | 47.14 | 47.14 | 47.12 | 47.14 | 47.05 | -0.44% | 444 |
| Sep 4, 2025 | 47.09 | 47.36 | 47.09 | 47.35 | 47.26 | 0.94% | 2,615 |
| Sep 3, 2025 | 47.01 | 47.01 | 46.67 | 46.91 | 46.82 | 0.58% | 2,900 |
| Sep 2, 2025 | 46.66 | 46.66 | 46.45 | 46.64 | 46.55 | -0.47% | 3,641 |
| Aug 29, 2025 | 46.79 | 46.86 | 46.78 | 46.86 | 46.77 | -0.78% | 8,033 |
| Aug 28, 2025 | 47.00 | 47.23 | 47.00 | 47.23 | 47.14 | 0.23% | 5,214 |
| Aug 27, 2025 | 47.24 | 47.24 | 47.12 | 47.12 | 47.03 | -0.11% | 600 |
| Aug 26, 2025 | 47.20 | 47.20 | 47.01 | 47.17 | 47.08 | 0.17% | 11,641 |
| Aug 25, 2025 | 47.09 | 47.17 | 47.09 | 47.09 | 47.00 | -0.25% | 4,510 |
| Aug 22, 2025 | 46.94 | 47.25 | 46.94 | 47.21 | 47.12 | 1.03% | 10,600 |
| Aug 21, 2025 | 46.79 | 46.79 | 46.68 | 46.73 | 46.64 | 0.15% | 2,700 |
| Aug 20, 2025 | 46.65 | 46.73 | 46.43 | 46.66 | 46.57 | -0.38% | 2,800 |
| Aug 19, 2025 | 46.95 | 46.95 | 46.83 | 46.84 | 46.75 | -0.28% | 4,218 |
| Aug 18, 2025 | 46.99 | 46.99 | 46.92 | 46.97 | 46.88 | -0.02% | 3,100 |
| Aug 15, 2025 | 46.94 | 47.07 | 46.94 | 46.98 | 46.89 | -0.21% | 1,200 |
| Aug 14, 2025 | 46.92 | 47.08 | 46.89 | 47.08 | 46.99 | 0.43% | 4,801 |
| Aug 13, 2025 | 46.86 | 46.90 | 46.78 | 46.88 | 46.79 | 0.21% | 2,800 |
| Aug 12, 2025 | 46.56 | 46.78 | 46.52 | 46.78 | 46.69 | 1.15% | 502 |
| Aug 11, 2025 | 46.52 | 46.53 | 46.25 | 46.25 | 46.16 | -0.26% | 9,700 |
| Aug 8, 2025 | 46.25 | 46.37 | 46.24 | 46.37 | 46.28 | 0.94% | 2,646 |
| Aug 7, 2025 | 46.19 | 46.19 | 45.81 | 45.94 | 45.85 | -0.13% | 3,041 |
| Aug 6, 2025 | 45.59 | 46.00 | 45.59 | 46.00 | 45.91 | 0.52% | 2,042 |
| Aug 5, 2025 | 45.99 | 45.99 | 45.76 | 45.76 | 45.67 | 0.99% | 12,841 |
| Aug 1, 2025 | 45.40 | 45.40 | 45.26 | 45.31 | 45.22 | -2.07% | 4,900 |
| Jul 31, 2025 | 46.72 | 46.76 | 46.25 | 46.27 | 46.18 | -0.13% | 4,622 |
| Jul 30, 2025 | 46.38 | 46.54 | 46.21 | 46.33 | 46.24 | 0.26% | 700 |
| Jul 29, 2025 | 46.23 | 46.26 | 46.20 | 46.21 | 46.12 | 0.11% | 2,922 |
| Jul 28, 2025 | 46.29 | 46.29 | 46.15 | 46.16 | 46.07 | 0.09% | 1,600 |