iShares ESG Advanced MSCI USA Index ETF (TSX: XUSR)
Canada
· Delayed Price · Currency is CAD 94.00
+0.60 (0.64%)
Dec 24, 2024, 12:49 PM EST
XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 93.25 | 94.15 | 93.25 | 94.00 | 94.00 | 0.64% | 600 |
| Dec 23, 2024 | 92.41 | 93.40 | 92.41 | 93.40 | 93.40 | 1.07% | 1,535 |
| Dec 20, 2024 | 90.85 | 92.82 | 90.85 | 92.41 | 92.41 | 1.49% | 2,400 |
| Dec 19, 2024 | 91.61 | 91.68 | 91.05 | 91.05 | 91.05 | -0.88% | 5,511 |
| Dec 18, 2024 | 94.36 | 94.50 | 91.85 | 91.86 | 91.86 | -2.14% | 8,032 |
| Dec 17, 2024 | 93.64 | 93.94 | 93.55 | 93.87 | 93.87 | -0.53% | 1,903 |
| Dec 16, 2024 | 94.65 | 94.65 | 94.21 | 94.37 | 94.37 | 0.27% | 1,600 |
| Dec 13, 2024 | 94.78 | 94.78 | 93.73 | 94.12 | 94.12 | 0.33% | 1,224 |
| Dec 12, 2024 | 93.72 | 93.84 | 93.72 | 93.81 | 93.81 | -0.26% | 1,500 |
| Dec 11, 2024 | 93.85 | 94.17 | 93.40 | 94.05 | 94.05 | 1.16% | 2,401 |
| Dec 10, 2024 | 94.46 | 94.46 | 92.97 | 92.97 | 92.97 | -1.24% | 1,826 |
| Dec 9, 2024 | 94.00 | 94.16 | 93.96 | 94.14 | 94.14 | -0.83% | 2,920 |
| Dec 6, 2024 | 95.43 | 95.43 | 94.82 | 94.93 | 94.93 | 0.47% | 5,600 |
| Dec 5, 2024 | 94.48 | 94.49 | 94.48 | 94.49 | 94.49 | -0.47% | 842 |
| Dec 4, 2024 | 94.60 | 94.94 | 94.60 | 94.94 | 94.94 | 0.92% | 700 |
| Dec 3, 2024 | 93.77 | 94.10 | 93.77 | 94.07 | 94.07 | 0.14% | 1,100 |
| Dec 2, 2024 | 93.96 | 94.22 | 93.88 | 93.94 | 93.94 | 0.20% | 1,520 |
| Nov 29, 2024 | 93.94 | 93.94 | 93.75 | 93.75 | 93.75 | 0.42% | 1,000 |
| Nov 28, 2024 | 93.35 | 93.36 | 93.29 | 93.36 | 93.36 | 0.70% | 1,000 |
| Nov 27, 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -1.27% | 400 |
| Nov 26, 2024 | 94.11 | 94.11 | 93.68 | 93.90 | 93.90 | 0.72% | 1,003 |
| Nov 25, 2024 | 93.47 | 93.53 | 93.22 | 93.23 | 93.23 | 0.12% | 3,100 |
| Nov 22, 2024 | 93.24 | 93.24 | 92.83 | 93.12 | 93.12 | 0.25% | 2,100 |
| Nov 21, 2024 | 92.13 | 93.06 | 91.80 | 92.89 | 92.89 | 1.21% | 1,124 |
| Nov 20, 2024 | 91.69 | 91.78 | 91.17 | 91.78 | 91.78 | 0.34% | 2,000 |
| Nov 19, 2024 | 90.89 | 91.47 | 90.89 | 91.47 | 91.47 | -0.03% | 1,600 |
| Nov 18, 2024 | 91.86 | 91.86 | 91.33 | 91.50 | 91.50 | -0.48% | 3,938 |
| Nov 15, 2024 | 93.03 | 93.03 | 91.61 | 91.94 | 91.94 | -1.33% | 1,705 |
| Nov 14, 2024 | 93.99 | 93.99 | 93.07 | 93.18 | 93.18 | -0.21% | 4,900 |
| Nov 13, 2024 | 93.71 | 93.77 | 93.35 | 93.38 | 93.38 | 0.13% | 3,500 |
| Nov 12, 2024 | 93.85 | 93.85 | 92.92 | 93.26 | 93.26 | -0.10% | 1,847 |
| Nov 11, 2024 | 93.35 | 93.73 | 93.35 | 93.35 | 93.35 | 0.05% | 1,034 |
| Nov 8, 2024 | 93.49 | 93.49 | 93.19 | 93.30 | 93.30 | 0.67% | 2,400 |
| Nov 7, 2024 | 92.58 | 92.74 | 92.58 | 92.68 | 92.68 | 0.18% | 1,626 |
| Nov 6, 2024 | 92.78 | 92.78 | 91.60 | 92.51 | 92.51 | 3.59% | 2,800 |
| Nov 5, 2024 | 88.78 | 89.33 | 88.78 | 89.30 | 89.30 | 0.69% | 2,000 |
| Nov 4, 2024 | 88.21 | 88.88 | 88.21 | 88.69 | 88.69 | -0.21% | 3,700 |
| Nov 1, 2024 | 88.75 | 88.99 | 88.75 | 88.88 | 88.88 | 0.98% | 1,600 |
| Oct 31, 2024 | 88.90 | 88.90 | 88.00 | 88.02 | 88.02 | -1.71% | 2,125 |
| Oct 30, 2024 | 91.11 | 91.11 | 89.51 | 89.55 | 89.55 | -0.64% | 1,610 |
| Oct 29, 2024 | 89.88 | 90.36 | 89.88 | 90.13 | 90.13 | 0.56% | 1,528 |
| Oct 28, 2024 | 90.49 | 90.49 | 89.63 | 89.63 | 89.63 | 0.26% | 2,827 |
| Oct 25, 2024 | 90.17 | 90.25 | 89.40 | 89.40 | 89.40 | 0.12% | 1,600 |
| Oct 24, 2024 | 89.41 | 89.41 | 89.12 | 89.29 | 89.29 | 0.29% | 1,800 |
| Oct 23, 2024 | 89.62 | 89.62 | 88.80 | 89.03 | 89.03 | -0.84% | 2,300 |
| Oct 22, 2024 | 89.74 | 89.85 | 89.74 | 89.78 | 89.78 | -0.50% | 421 |
| Oct 21, 2024 | 90.39 | 90.39 | 90.15 | 90.23 | 90.23 | 0.08% | 1,014 |
| Oct 18, 2024 | 90.03 | 90.16 | 90.03 | 90.16 | 90.16 | 0.19% | 800 |
| Oct 17, 2024 | 90.72 | 90.72 | 89.99 | 89.99 | 89.99 | 0.65% | 1,743 |
| Oct 16, 2024 | 89.24 | 89.50 | 89.24 | 89.41 | 89.41 | 0.64% | 3,100 |
| Oct 15, 2024 | 90.12 | 90.12 | 88.83 | 88.84 | 88.84 | -0.21% | 1,911 |
| Oct 11, 2024 | 88.37 | 89.08 | 88.37 | 89.03 | 89.03 | 0.98% | 2,100 |
| Oct 10, 2024 | 88.12 | 88.47 | 88.07 | 88.17 | 88.17 | 0.15% | 1,137 |
| Oct 9, 2024 | 87.41 | 88.04 | 87.41 | 88.04 | 88.04 | 1.23% | 1,300 |
| Oct 8, 2024 | 86.29 | 87.00 | 86.29 | 86.97 | 86.97 | 1.65% | 530 |
| Oct 7, 2024 | 85.76 | 85.77 | 85.56 | 85.56 | 85.56 | -0.01% | 621 |
| Oct 4, 2024 | 85.26 | 85.62 | 85.13 | 85.57 | 85.57 | 1.21% | 4,228 |
| Oct 3, 2024 | 84.96 | 84.96 | 84.45 | 84.55 | 84.55 | 0.40% | 1,515 |
| Oct 2, 2024 | 84.07 | 84.36 | 84.07 | 84.21 | 84.21 | 0.39% | 15,400 |
| Oct 1, 2024 | 84.13 | 84.13 | 83.88 | 83.88 | 83.88 | -1.65% | 2,200 |
| Sep 30, 2024 | 84.72 | 85.29 | 84.48 | 85.29 | 85.29 | 0.20% | 4,308 |
| Sep 27, 2024 | 84.93 | 85.21 | 84.93 | 85.12 | 85.12 | -0.15% | 1,816 |
| Sep 26, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.84% | 522 |
| Sep 25, 2024 | 84.65 | 84.72 | 84.54 | 84.54 | 84.54 | 0.28% | 604 |
| Sep 24, 2024 | 84.04 | 84.48 | 83.92 | 84.30 | 84.30 | -0.06% | 1,102 |
| Sep 23, 2024 | 84.80 | 84.80 | 84.22 | 84.35 | 84.20 | -0.04% | 1,819 |
| Sep 20, 2024 | 84.32 | 84.40 | 84.31 | 84.38 | 84.23 | -0.59% | 700 |
| Sep 19, 2024 | 84.98 | 85.00 | 84.83 | 84.88 | 84.73 | 1.58% | 2,307 |
| Sep 18, 2024 | 83.92 | 84.16 | 83.56 | 83.56 | 83.41 | -0.41% | 2,115 |
| Sep 17, 2024 | 84.84 | 84.84 | 83.72 | 83.90 | 83.75 | -0.11% | 5,412 |
| Sep 16, 2024 | 83.75 | 84.10 | 83.75 | 83.99 | 83.84 | -0.08% | 1,102 |
| Sep 13, 2024 | 83.86 | 84.10 | 83.86 | 84.06 | 83.91 | 0.88% | 618 |
| Sep 12, 2024 | 82.62 | 83.45 | 82.62 | 83.33 | 83.18 | 0.86% | 1,627 |
| Sep 11, 2024 | 80.02 | 82.62 | 80.02 | 82.62 | 82.48 | 2.54% | 2,221 |
| Sep 10, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.43 | - | - |
| Sep 9, 2024 | 80.47 | 80.57 | 80.47 | 80.57 | 80.43 | 1.42% | 1,000 |
| Sep 6, 2024 | 80.04 | 80.04 | 79.13 | 79.44 | 79.30 | -1.37% | 2,238 |
| Sep 5, 2024 | 80.79 | 80.79 | 80.17 | 80.54 | 80.40 | -0.75% | 2,120 |
| Sep 4, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.01 | -0.25% | 212 |
| Sep 3, 2024 | 81.48 | 81.48 | 81.35 | 81.35 | 81.21 | -2.53% | 1,147 |
| Aug 30, 2024 | 83.57 | 83.57 | 82.79 | 83.46 | 83.31 | 1.21% | 1,200 |
| Aug 29, 2024 | 83.32 | 83.34 | 82.46 | 82.46 | 82.32 | -0.35% | 1,300 |
| Aug 28, 2024 | 83.47 | 83.47 | 82.75 | 82.75 | 82.60 | -1.04% | 1,900 |
| Aug 27, 2024 | 83.57 | 83.62 | 83.57 | 83.62 | 83.47 | 0.14% | 300 |
| Aug 26, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.35 | -0.78% | 1,222 |
| Aug 23, 2024 | 83.83 | 84.16 | 83.83 | 84.16 | 84.01 | 1.00% | 512 |
| Aug 22, 2024 | 84.40 | 84.40 | 83.33 | 83.33 | 83.18 | -1.23% | 841 |
| Aug 21, 2024 | 83.83 | 84.37 | 83.83 | 84.37 | 84.22 | 0.56% | 900 |
| Aug 20, 2024 | 84.40 | 84.40 | 83.86 | 83.90 | 83.75 | -0.59% | 1,100 |
| Aug 19, 2024 | 83.58 | 84.40 | 83.58 | 84.40 | 84.25 | 1.05% | 1,412 |
| Aug 16, 2024 | 83.46 | 83.56 | 83.43 | 83.52 | 83.37 | -0.06% | 2,048 |
| Aug 15, 2024 | 83.00 | 83.57 | 82.71 | 83.57 | 83.42 | 2.46% | 1,319 |
| Aug 14, 2024 | 81.17 | 81.67 | 81.17 | 81.56 | 81.42 | 0.39% | 2,312 |
| Aug 13, 2024 | 80.56 | 81.24 | 80.56 | 81.24 | 81.10 | 2.16% | 1,500 |
| Aug 12, 2024 | 79.79 | 79.79 | 79.52 | 79.52 | 79.38 | 0.20% | 400 |
| Aug 9, 2024 | 79.29 | 79.38 | 78.95 | 79.36 | 79.22 | 0.24% | 2,700 |
| Aug 8, 2024 | 78.33 | 79.17 | 78.06 | 79.17 | 79.03 | 3.06% | 3,713 |
| Aug 7, 2024 | 79.56 | 79.56 | 76.82 | 76.82 | 76.69 | -1.97% | 1,612 |
| Aug 6, 2024 | 77.50 | 79.37 | 75.53 | 78.36 | 78.22 | -1.96% | 5,100 |
| Aug 2, 2024 | 79.78 | 79.93 | 79.23 | 79.93 | 79.79 | -2.12% | 2,400 |