iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada · Delayed Price · Currency is CAD 103.09
-0.54 (-0.52%)
Oct 7, 2025, 3:55 PM EDT
TSX:XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 103.10 | 103.10 | 103.09 | 103.09 | 103.09 | -0.83% | 252 |
| Oct 6, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.48% | 400 |
| Oct 3, 2025 | 103.80 | 103.93 | 103.45 | 103.45 | 103.45 | 0.52% | 1,647 |
| Oct 2, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 0.07% | - |
| Oct 1, 2025 | 101.80 | 102.84 | 101.80 | 102.84 | 102.84 | 0.38% | 1,533 |
| Sep 30, 2025 | 102.01 | 102.45 | 101.93 | 102.45 | 102.45 | 0.60% | 1,300 |
| Sep 29, 2025 | 101.95 | 101.95 | 101.84 | 101.84 | 101.84 | 0.38% | 547 |
| Sep 26, 2025 | 101.08 | 101.45 | 101.08 | 101.45 | 101.45 | 0.62% | 731 |
| Sep 25, 2025 | 99.98 | 101.00 | 99.98 | 100.82 | 100.82 | -0.29% | 5,200 |
| Sep 24, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | -0.71% | 300 |
| Sep 23, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.66 | -0.14% | - |
| Sep 22, 2025 | 100.59 | 101.97 | 100.59 | 101.97 | 101.80 | 1.36% | 1,548 |
| Sep 19, 2025 | 100.67 | 100.67 | 100.46 | 100.60 | 100.43 | -0.40% | 1,427 |
| Sep 18, 2025 | 101.27 | 101.27 | 100.95 | 101.00 | 100.83 | 1.43% | 1,700 |
| Sep 17, 2025 | 100.07 | 100.07 | 99.25 | 99.58 | 99.41 | -0.34% | 2,500 |
| Sep 16, 2025 | 100.78 | 100.78 | 99.66 | 99.92 | 99.75 | -0.65% | 1,928 |
| Sep 15, 2025 | 100.99 | 100.99 | 100.57 | 100.57 | 100.40 | -0.60% | 628 |
| Sep 12, 2025 | 101.29 | 101.29 | 101.18 | 101.18 | 101.01 | -0.38% | 331 |
| Sep 11, 2025 | 101.05 | 101.64 | 101.05 | 101.57 | 101.40 | 0.64% | 2,900 |
| Sep 10, 2025 | 100.52 | 101.05 | 100.48 | 100.92 | 100.75 | 1.27% | 4,300 |
| Sep 9, 2025 | 100.30 | 100.30 | 99.33 | 99.65 | 99.48 | 0.08% | 2,000 |
| Sep 8, 2025 | 99.31 | 99.66 | 99.31 | 99.57 | 99.40 | 0.27% | 1,100 |
| Sep 5, 2025 | 98.67 | 99.33 | 98.57 | 99.30 | 99.13 | 0.34% | 3,900 |
| Sep 4, 2025 | 98.33 | 98.96 | 98.25 | 98.96 | 98.79 | 0.85% | 2,011 |
| Sep 3, 2025 | 98.68 | 98.68 | 97.64 | 98.13 | 97.96 | 0.15% | 5,422 |
| Sep 2, 2025 | 97.40 | 98.21 | 97.40 | 97.98 | 97.81 | -0.72% | 2,741 |
| Aug 29, 2025 | 99.00 | 99.00 | 98.55 | 98.69 | 98.52 | -1.45% | 1,429 |
| Aug 28, 2025 | 100.01 | 100.14 | 99.80 | 100.14 | 99.97 | - | 1,500 |
| Aug 27, 2025 | 100.41 | 100.41 | 100.08 | 100.14 | 99.97 | 0.08% | 2,921 |
| Aug 26, 2025 | 100.00 | 100.07 | 99.88 | 100.06 | 99.89 | -0.08% | 1,100 |
| Aug 25, 2025 | 100.23 | 100.23 | 100.05 | 100.14 | 99.97 | 0.13% | 1,001 |
| Aug 22, 2025 | 100.29 | 100.29 | 99.98 | 100.01 | 99.84 | 1.01% | 705 |
| Aug 21, 2025 | 99.10 | 99.10 | 98.73 | 99.01 | 98.84 | 0.03% | 1,239 |
| Aug 20, 2025 | 98.90 | 98.98 | 98.22 | 98.98 | 98.81 | -0.16% | 2,646 |
| Aug 19, 2025 | 99.88 | 100.09 | 99.10 | 99.14 | 98.97 | -0.39% | 1,100 |
| Aug 18, 2025 | 99.30 | 99.53 | 99.30 | 99.53 | 99.36 | 0.19% | 2,121 |
| Aug 15, 2025 | 99.09 | 99.34 | 99.09 | 99.34 | 99.17 | -0.44% | 1,236 |
| Aug 14, 2025 | 99.59 | 99.79 | 99.54 | 99.78 | 99.61 | 0.06% | 1,911 |
| Aug 13, 2025 | 99.93 | 99.93 | 99.31 | 99.72 | 99.55 | 0.47% | 2,308 |
| Aug 12, 2025 | 98.88 | 99.28 | 98.77 | 99.25 | 99.08 | 1.08% | 3,802 |
| Aug 11, 2025 | 98.76 | 98.85 | 98.19 | 98.19 | 98.02 | -0.03% | 1,649 |
| Aug 8, 2025 | 98.54 | 98.54 | 98.22 | 98.22 | 98.05 | 0.76% | 1,200 |
| Aug 7, 2025 | 99.00 | 99.00 | 97.48 | 97.48 | 97.31 | -0.49% | 900 |
| Aug 6, 2025 | 97.88 | 98.05 | 97.20 | 97.96 | 97.79 | 0.21% | 5,100 |
| Aug 5, 2025 | 99.08 | 99.08 | 97.75 | 97.75 | 97.58 | 0.85% | 900 |
| Aug 1, 2025 | 96.37 | 96.93 | 96.37 | 96.93 | 96.77 | -1.70% | 600 |
| Jul 31, 2025 | 99.53 | 99.60 | 98.61 | 98.61 | 98.44 | -0.85% | 414 |
| Jul 30, 2025 | 99.65 | 99.85 | 99.20 | 99.46 | 99.29 | 0.55% | 1,900 |
| Jul 29, 2025 | 99.51 | 99.54 | 98.92 | 98.92 | 98.75 | 0.40% | 844 |
| Jul 28, 2025 | 99.01 | 99.01 | 98.53 | 98.53 | 98.36 | 0.12% | 2,316 |