iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada · Delayed Price · Currency is CAD 48.09
+0.33 (0.69%)
Sep 11, 2025, 3:59 PM EDT
TSX:XSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 48.00 | 48.03 | 48.00 | 48.03 | 48.03 | 0.57% | 200 |
| Sep 10, 2025 | 47.67 | 47.84 | 47.67 | 47.76 | 47.76 | 0.27% | 4,403 |
| Sep 9, 2025 | 47.35 | 47.63 | 47.35 | 47.63 | 47.63 | 0.68% | 1,900 |
| Sep 8, 2025 | 47.30 | 47.33 | 47.30 | 47.31 | 47.31 | 0.36% | 5,400 |
| Sep 5, 2025 | 47.14 | 47.14 | 47.12 | 47.14 | 47.14 | -0.44% | 444 |
| Sep 4, 2025 | 47.09 | 47.36 | 47.09 | 47.35 | 47.35 | 0.94% | 2,615 |
| Sep 3, 2025 | 47.01 | 47.01 | 46.67 | 46.91 | 46.91 | 0.58% | 2,900 |
| Sep 2, 2025 | 46.66 | 46.66 | 46.45 | 46.64 | 46.64 | -0.47% | 3,641 |
| Aug 29, 2025 | 46.79 | 46.86 | 46.78 | 46.86 | 46.86 | -0.78% | 8,033 |
| Aug 28, 2025 | 47.00 | 47.23 | 47.00 | 47.23 | 47.23 | 0.23% | 5,214 |
| Aug 27, 2025 | 47.24 | 47.24 | 47.12 | 47.12 | 47.12 | -0.11% | 600 |
| Aug 26, 2025 | 47.20 | 47.20 | 47.01 | 47.17 | 47.17 | 0.17% | 11,641 |
| Aug 25, 2025 | 47.09 | 47.17 | 47.09 | 47.09 | 47.09 | -0.25% | 4,510 |
| Aug 22, 2025 | 46.94 | 47.25 | 46.94 | 47.21 | 47.21 | 1.03% | 10,600 |
| Aug 21, 2025 | 46.79 | 46.79 | 46.68 | 46.73 | 46.73 | 0.15% | 2,700 |
| Aug 20, 2025 | 46.65 | 46.73 | 46.43 | 46.66 | 46.66 | -0.38% | 2,800 |
| Aug 19, 2025 | 46.95 | 46.95 | 46.83 | 46.84 | 46.84 | -0.28% | 4,218 |
| Aug 18, 2025 | 46.99 | 46.99 | 46.92 | 46.97 | 46.97 | -0.02% | 3,100 |
| Aug 15, 2025 | 46.94 | 47.07 | 46.94 | 46.98 | 46.98 | -0.21% | 1,200 |
| Aug 14, 2025 | 46.92 | 47.08 | 46.89 | 47.08 | 47.08 | 0.43% | 4,801 |
| Aug 13, 2025 | 46.86 | 46.90 | 46.78 | 46.88 | 46.88 | 0.21% | 2,800 |
| Aug 12, 2025 | 46.56 | 46.78 | 46.52 | 46.78 | 46.78 | 1.15% | 502 |
| Aug 11, 2025 | 46.52 | 46.53 | 46.25 | 46.25 | 46.25 | -0.26% | 9,700 |
| Aug 8, 2025 | 46.25 | 46.37 | 46.24 | 46.37 | 46.37 | 0.94% | 2,646 |
| Aug 7, 2025 | 46.19 | 46.19 | 45.81 | 45.94 | 45.94 | -0.13% | 3,041 |
| Aug 6, 2025 | 45.59 | 46.00 | 45.59 | 46.00 | 46.00 | 0.52% | 2,042 |
| Aug 5, 2025 | 45.99 | 45.99 | 45.76 | 45.76 | 45.76 | 0.99% | 12,841 |
| Aug 1, 2025 | 45.40 | 45.40 | 45.26 | 45.31 | 45.31 | -2.07% | 4,900 |
| Jul 31, 2025 | 46.72 | 46.76 | 46.25 | 46.27 | 46.27 | -0.13% | 4,622 |
| Jul 30, 2025 | 46.38 | 46.54 | 46.21 | 46.33 | 46.33 | 0.26% | 700 |
| Jul 29, 2025 | 46.23 | 46.26 | 46.20 | 46.21 | 46.21 | 0.11% | 2,922 |
| Jul 28, 2025 | 46.29 | 46.29 | 46.15 | 46.16 | 46.16 | 0.09% | 1,600 |
| Jul 25, 2025 | 45.98 | 46.17 | 45.98 | 46.12 | 46.12 | 0.83% | 8,042 |
| Jul 24, 2025 | 45.57 | 45.74 | 45.57 | 45.74 | 45.74 | 0.46% | 7,800 |
| Jul 23, 2025 | 45.50 | 45.53 | 45.46 | 45.53 | 45.53 | 0.66% | 12,900 |
| Jul 22, 2025 | 45.18 | 45.24 | 45.09 | 45.23 | 45.23 | -0.37% | 7,818 |
| Jul 21, 2025 | 45.55 | 45.63 | 45.40 | 45.40 | 45.40 | -0.33% | 12,400 |
| Jul 18, 2025 | 45.46 | 45.55 | 45.41 | 45.55 | 45.55 | -0.02% | 6,836 |
| Jul 17, 2025 | 45.57 | 45.58 | 45.56 | 45.56 | 45.56 | 0.91% | 5,046 |
| Jul 16, 2025 | 45.18 | 45.18 | 44.89 | 45.15 | 45.15 | 0.13% | 12,204 |
| Jul 15, 2025 | 45.23 | 45.23 | 45.09 | 45.09 | 45.09 | -0.20% | 12,300 |
| Jul 14, 2025 | 45.10 | 45.18 | 45.08 | 45.18 | 45.18 | 0.24% | 11,200 |
| Jul 11, 2025 | 45.01 | 45.07 | 44.95 | 45.07 | 45.07 | -0.11% | 1,709 |
| Jul 10, 2025 | 45.20 | 45.26 | 45.10 | 45.12 | 45.12 | -0.04% | 13,500 |
| Jul 9, 2025 | 45.08 | 45.14 | 44.96 | 45.14 | 45.14 | 0.60% | 22,100 |
| 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 |