Skip to main content
iShares ESG Advanced MSCI USA Index ETF (TSX: XUSR)
Canada flag Canada · Delayed Price · Currency is CAD
93.30
+1.06 (1.15%)
Feb 5, 2025, 12:51 PM EST

TSX:XUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202592.6493.3092.6493.3093.301.15%624
Feb 4, 202592.6792.6792.1792.2492.24-1.44%977
Feb 3, 202593.2793.9892.9393.5993.59-0.65%4,300
Jan 31, 202595.0095.5394.0794.2094.20-0.07%2,900
Jan 30, 202593.6794.2793.4594.2794.271.13%444
Jan 29, 202593.9993.9992.8293.2293.22-0.63%2,501
Jan 28, 202592.8193.9792.8193.8193.811.36%1,400
Jan 27, 202595.4995.4992.0992.5592.55-3.92%4,300
Jan 24, 202597.2897.2896.2096.3396.33-0.41%2,406
Jan 23, 202596.2596.7396.2596.7396.73-0.23%2,000
Jan 22, 202596.8196.9596.7196.9596.951.32%5,100
Jan 21, 202595.6095.7895.2795.6995.690.91%2,916
Jan 20, 202595.1795.1794.0194.8394.83-0.36%3,800
Jan 17, 202594.3695.2194.3695.1795.171.82%1,500
Jan 16, 202593.6093.8893.4793.4793.470.64%1,632
Jan 15, 202593.0393.0692.6292.8892.881.60%1,100
Jan 14, 202591.6291.7490.9291.4291.420.10%2,000
Jan 13, 202590.4591.3690.3991.3391.33-0.17%5,339
Jan 10, 202591.1791.6191.1791.4991.49-1.53%2,546
Jan 9, 202592.9192.9192.9192.9192.91--
Jan 8, 202592.6792.9192.4392.9192.910.40%1,900
Jan 7, 202594.6994.6992.3092.5492.54-1.52%3,000
Jan 6, 202594.5194.9893.7993.9793.97-2,100
Jan 3, 202593.0493.9793.0493.9793.971.91%1,900
Jan 2, 202592.5993.2891.7492.2192.210.49%3,929
Dec 31, 202492.5892.5891.6991.7691.76-0.42%1,200
Dec 30, 202492.6192.6791.8292.1592.15-1.25%8,400
Dec 27, 202493.5493.5493.1093.3293.16-0.72%2,755
Dec 24, 202493.2594.1593.2594.0093.840.64%598
Dec 23, 202492.4193.4092.4193.4093.241.07%1,535
Dec 20, 202490.8592.8290.8592.4192.251.49%2,396
Dec 19, 202491.6191.6891.0591.0590.89-0.88%5,511
Dec 18, 202494.3694.5091.8591.8691.70-2.14%8,032
Dec 17, 202493.6493.9493.5593.8793.71-0.53%1,903
Dec 16, 202494.6594.6594.2194.3794.210.27%1,574
Dec 13, 202494.7894.7893.7394.1293.960.33%1,224
Dec 12, 202493.7293.8493.7293.8193.65-0.26%1,463
Dec 11, 202493.8594.1793.4094.0593.891.16%2,401
Dec 10, 202494.4694.4692.9792.9792.81-1.24%1,826
Dec 9, 202494.0094.1693.9694.1493.98-0.83%2,920
Dec 6, 202495.4395.4394.8294.9394.770.47%5,565
Dec 5, 202494.4894.4994.4894.4994.33-0.47%842
Dec 4, 202494.6094.9494.6094.9494.780.92%680
Dec 3, 202493.7794.1093.7794.0793.910.14%1,088
Dec 2, 202493.9694.2293.8893.9493.780.20%1,520
Nov 29, 202493.9493.9493.7593.7593.590.42%994
Nov 28, 202493.3593.3693.2993.3693.200.70%971
Nov 27, 202492.7192.7192.7192.7192.55-1.27%388
Nov 26, 202494.1194.1193.6893.9093.740.72%1,003
Nov 25, 202493.4793.5393.2293.2393.070.12%3,089
Nov 22, 202493.2493.2492.8393.1292.960.25%2,092
Nov 21, 202492.1393.0691.8092.8992.731.21%1,124
Nov 20, 202491.6991.7891.1791.7891.620.34%1,983
Nov 19, 202490.8991.4790.8991.4791.31-0.03%1,572
Nov 18, 202491.8691.8691.3391.5091.34-0.48%3,938
Nov 15, 202493.0393.0391.6191.9491.78-1.33%1,705
Nov 14, 202493.9993.9993.0793.1893.02-0.21%4,872
Nov 13, 202493.7193.7793.3593.3893.220.13%3,452
Nov 12, 202493.8593.8592.9293.2693.10-0.10%1,847
Nov 11, 202493.3593.7393.3593.3593.190.05%1,034
Nov 8, 202493.4993.4993.1993.3093.140.67%2,374
Nov 7, 202492.5892.7492.5892.6892.520.18%1,626
Nov 6, 202492.7892.7891.6092.5192.353.59%2,795
Nov 5, 202488.7889.3388.7889.3089.150.69%1,999
Nov 4, 202488.2188.8888.2188.6988.54-0.21%3,668
Nov 1, 202488.7588.9988.7588.8888.730.98%1,591
Oct 31, 202488.9088.9088.0088.0287.87-1.71%2,125
Oct 30, 202491.1191.1189.5189.5589.40-0.64%1,610
Oct 29, 202489.8890.3689.8890.1389.980.56%1,528
Oct 28, 202490.4990.4989.6389.6389.480.26%2,827
Oct 25, 202490.1790.2589.4089.4089.250.12%1,583
Oct 24, 202489.4189.4189.1289.2989.140.29%1,800
Oct 23, 202489.6289.6288.8089.0388.88-0.84%2,256
Oct 22, 202489.7489.8589.7489.7889.63-0.50%421
Oct 21, 202490.3990.3990.1590.2390.080.08%1,014
Oct 18, 202490.0390.1690.0390.1690.010.19%777
Oct 17, 202490.7290.7289.9989.9989.840.65%1,743
Oct 16, 202489.2489.5089.2489.4189.260.64%3,062
Oct 15, 202490.1290.1288.8388.8488.69-0.21%1,911
Oct 11, 202488.3789.0888.3789.0388.880.98%2,064
Oct 10, 202488.1288.4788.0788.1788.010.15%1,137
Oct 9, 202487.4188.0487.4188.0487.891.23%1,281
Oct 8, 202486.2987.0086.2986.9786.821.65%530
Oct 7, 202485.7685.7785.5685.5685.41-0.01%621
Oct 4, 202485.2685.6285.1385.5785.421.21%4,228
Oct 3, 202484.9684.9684.4584.5584.410.40%1,515
Oct 2, 202484.0784.3684.0784.2184.070.39%15,361
Oct 1, 202484.1384.1383.8883.8883.74-1.65%2,183
Sep 30, 202484.7285.2984.4885.2985.140.20%4,308
Sep 27, 202484.9385.2184.9385.1284.97-0.15%1,816
Sep 26, 202485.2585.2585.2585.2585.100.84%522
Sep 25, 202484.6584.7284.5484.5484.400.28%604
Sep 24, 202484.0484.4883.9284.3084.16-0.06%1,102
Sep 23, 202484.8084.8084.2284.3584.06-0.04%1,819
Sep 20, 202484.3284.4084.3184.3884.09-0.59%700
Sep 19, 202484.9885.0084.8384.8884.591.58%2,307
Sep 18, 202483.9284.1683.5683.5683.27-0.41%2,115
Sep 17, 202484.8484.8483.7283.9083.61-0.11%5,412
Sep 16, 202483.7584.1083.7583.9983.70-0.08%1,102
Sep 13, 202483.8684.1083.8684.0683.770.88%618