iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada
· Delayed Price · Currency is CAD 78.56
+0.31 (0.40%)
Apr 17, 2025, 3:22 PM EDT
TSX:XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 78.78 | 78.94 | 78.56 | 78.56 | 78.56 | 0.40% | 919 |
| Apr 16, 2025 | 79.86 | 79.86 | 78.00 | 78.25 | 78.25 | -3.78% | 2,349 |
| Apr 15, 2025 | 81.11 | 81.81 | 81.10 | 81.32 | 81.32 | 0.79% | 5,300 |
| Apr 14, 2025 | 81.18 | 81.18 | 80.31 | 80.68 | 80.68 | 0.59% | 4,916 |
| Apr 11, 2025 | 78.43 | 80.21 | 78.43 | 80.21 | 80.21 | 1.39% | 1,700 |
| Apr 10, 2025 | 83.12 | 83.12 | 77.37 | 79.11 | 79.11 | -4.82% | 5,000 |
| Apr 9, 2025 | 75.22 | 83.13 | 75.03 | 83.12 | 83.12 | 10.83% | 10,633 |
| Apr 8, 2025 | 79.48 | 79.64 | 75.00 | 75.00 | 75.00 | -1.83% | 7,900 |
| Apr 7, 2025 | 74.11 | 77.67 | 74.11 | 76.40 | 76.40 | -0.62% | 10,134 |
| Apr 4, 2025 | 79.13 | 79.13 | 76.88 | 76.88 | 76.88 | -5.93% | 3,620 |
| Apr 3, 2025 | 86.52 | 86.52 | 81.28 | 81.73 | 81.73 | -5.58% | 3,400 |
| Apr 2, 2025 | 86.20 | 86.76 | 86.20 | 86.56 | 86.56 | 0.64% | 749 |
| Apr 1, 2025 | 85.75 | 86.15 | 85.16 | 86.01 | 86.01 | 2.09% | 2,110 |
| Mar 31, 2025 | 84.28 | 84.28 | 84.03 | 84.25 | 84.25 | -1.34% | 945 |
| Mar 28, 2025 | 86.82 | 86.82 | 85.33 | 85.39 | 85.39 | -1.94% | 1,813 |
| Mar 27, 2025 | 87.32 | 87.33 | 86.98 | 87.08 | 87.08 | -0.19% | 511 |
| Mar 26, 2025 | 87.30 | 87.30 | 87.25 | 87.25 | 87.25 | -1.84% | 303 |
| Mar 25, 2025 | 88.96 | 88.96 | 88.87 | 88.89 | 88.72 | -0.47% | 1,000 |
| Mar 24, 2025 | 89.09 | 89.31 | 88.96 | 89.31 | 89.14 | 2.24% | 1,300 |
| Mar 21, 2025 | 87.55 | 87.55 | 86.98 | 87.35 | 87.18 | -0.43% | 544 |
| Mar 20, 2025 | 88.41 | 88.41 | 87.73 | 87.73 | 87.56 | -0.42% | 500 |
| Mar 19, 2025 | 87.66 | 88.10 | 87.66 | 88.10 | 87.93 | 1.36% | 603 |
| Mar 18, 2025 | 86.91 | 87.22 | 86.91 | 86.92 | 86.75 | -1.50% | 5,638 |
| Mar 17, 2025 | 87.17 | 88.24 | 87.17 | 88.24 | 88.07 | 0.47% | 1,400 |
| Mar 14, 2025 | 86.77 | 87.83 | 86.77 | 87.83 | 87.66 | 2.22% | 1,800 |
| Mar 13, 2025 | 86.89 | 86.92 | 85.89 | 85.92 | 85.75 | -0.96% | 2,218 |
| Mar 12, 2025 | 87.29 | 87.29 | 86.62 | 86.75 | 86.58 | 0.88% | 2,300 |
| Mar 11, 2025 | 86.65 | 87.15 | 85.99 | 85.99 | 85.82 | -0.96% | 5,221 |
| Mar 10, 2025 | 87.01 | 87.58 | 86.56 | 86.82 | 86.65 | -2.17% | 5,200 |
| Mar 7, 2025 | 86.90 | 88.75 | 86.90 | 88.75 | 88.58 | 1.51% | 1,918 |
| Mar 6, 2025 | 88.30 | 88.35 | 87.31 | 87.43 | 87.26 | -2.58% | 4,544 |
| Mar 5, 2025 | 89.55 | 89.75 | 88.81 | 89.75 | 89.57 | -0.69% | 3,944 |
| Mar 4, 2025 | 89.95 | 90.99 | 88.81 | 90.37 | 90.19 | -0.25% | 4,528 |
| Mar 3, 2025 | 92.17 | 92.17 | 90.60 | 90.60 | 90.42 | -2.43% | 11,002 |
| Feb 28, 2025 | 91.19 | 92.86 | 90.83 | 92.86 | 92.68 | 1.91% | 1,600 |
| Feb 27, 2025 | 92.49 | 92.96 | 91.12 | 91.12 | 90.94 | -1.73% | 6,244 |
| Feb 26, 2025 | 93.12 | 93.36 | 92.24 | 92.72 | 92.54 | 1.10% | 3,906 |
| Feb 25, 2025 | 91.97 | 92.06 | 91.71 | 91.71 | 91.53 | -0.24% | 900 |
| Feb 24, 2025 | 93.14 | 93.14 | 91.93 | 91.93 | 91.75 | -0.65% | 1,847 |
| Feb 21, 2025 | 93.56 | 93.57 | 92.53 | 92.53 | 92.35 | -1.77% | 1,631 |
| Feb 20, 2025 | 93.84 | 94.26 | 93.84 | 94.20 | 94.02 | -0.84% | 1,500 |
| Feb 19, 2025 | 94.29 | 95.02 | 94.29 | 95.00 | 94.81 | 0.38% | 2,605 |
| Feb 18, 2025 | 92.75 | 94.64 | 92.75 | 94.64 | 94.45 | 0.68% | 3,200 |
| Feb 14, 2025 | 94.31 | 94.31 | 94.00 | 94.00 | 93.82 | -0.05% | 407 |
| Feb 13, 2025 | 93.97 | 94.05 | 93.89 | 94.05 | 93.87 | 0.56% | 1,300 |
| Feb 12, 2025 | 92.80 | 93.59 | 92.80 | 93.53 | 93.35 | -0.69% | 1,200 |
| Feb 11, 2025 | 94.16 | 94.38 | 93.97 | 94.18 | 94.00 | -0.33% | 2,700 |
| Feb 10, 2025 | 94.40 | 94.49 | 94.40 | 94.49 | 94.31 | 1.20% | 400 |
| Feb 7, 2025 | 93.98 | 94.16 | 93.37 | 93.37 | 93.19 | -0.87% | 918 |
| Feb 6, 2025 | 94.10 | 94.19 | 93.74 | 94.19 | 94.01 | 0.95% | 600 |