Skip to main content
logo
iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada flag Canada · Delayed Price · Currency is CAD
121.39
+0.14 (0.12%)
Oct 28, 2026, 3:59 PM EDT

TSX:XUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026121.45121.52121.39121.39121.390.12%2,345
Oct 27, 2026121.15121.25121.15121.25121.251.33%250
Oct 26, 2026119.26119.67119.26119.66119.661.42%1,308
Oct 23, 2026117.98117.98117.98117.98117.98-0.14%197
Oct 22, 2026118.15118.15118.15118.15118.15-2.44%780
Oct 21, 2026120.77121.10120.77121.10121.100.91%941
Oct 20, 2026118.43120.22118.43120.01120.01-0.02%1,933
Oct 19, 2026119.91120.10119.91120.03120.030.63%687
Oct 16, 2026124.37124.37119.17119.28119.28-2.35%2,402
Oct 15, 2026120.34122.15120.34122.15122.15-0.02%925
Oct 14, 2026122.57122.57122.18122.18122.18-2.08%751
Oct 13, 2026124.28124.78124.28124.78124.78-1.32%3,119
Oct 9, 2026126.27126.61126.27126.45126.450.84%2,112
Oct 8, 2026126.40126.65125.38125.40125.40-1.48%2,156
Oct 7, 2026127.09127.41127.09127.28127.28-0.59%2,997
Oct 6, 2026128.24128.25128.01128.04128.040.45%857
Oct 5, 2026126.90127.47126.81127.47127.470.84%871
Oct 2, 2026126.35126.46126.35126.41126.410.93%655
Oct 1, 2026125.19125.25125.19125.24125.240.51%1,250
Sep 30, 2026124.61124.61124.61124.61124.610.25%896
Sep 29, 2026124.30124.32124.30124.30124.300.31%1,780
Sep 28, 2026123.83124.00123.83123.91123.91-0.49%945
Sep 25, 2026124.74124.74124.46124.52124.520.38%1,619
Sep 24, 2026124.07124.07123.90124.05124.050.13%889
Sep 23, 2026124.08124.08124.08124.08123.89-0.68%226
Sep 22, 2026124.93124.93124.93124.93124.740.64%134
Sep 21, 2026122.14124.14122.14124.14123.953.03%979
Sep 18, 2026120.49120.49120.49120.49120.310.09%149
Sep 17, 2026119.99120.45119.99120.38120.201.88%1,577
Sep 16, 2026119.38119.38118.16118.16117.98-925
Sep 15, 2026118.14118.45118.14118.16117.98-0.39%505
Sep 14, 2026119.50123.98118.62118.62118.44-1.33%15,306
Sep 11, 2026120.75120.75120.22120.22120.041.16%558
Sep 10, 2026119.63119.63118.83118.84118.66-1.20%2,146
Sep 9, 2026120.41120.41120.28120.28120.10-0.71%458
Sep 4, 2026121.14121.14121.14121.14120.960.79%379
Sep 3, 2026119.83120.19119.83120.19120.010.50%644
Sep 2, 2026119.59119.59119.59119.59119.410.09%323
Sep 1, 2026119.45119.48119.45119.48119.30-1.61%1,252
Aug 31, 2026121.43121.43121.43121.43121.25-0.06%327
Aug 28, 2026122.40122.40121.50121.50121.31-0.68%510
Aug 27, 2026122.49122.49122.33122.33122.141.00%350
Aug 26, 2026121.00121.21121.00121.12120.940.62%509
Aug 25, 2026120.24120.44120.19120.37120.190.27%1,694
Aug 24, 2026120.65120.65120.04120.04119.86-0.51%244
Aug 20, 2026120.65120.65120.65120.65120.47-0.23%211
Aug 19, 2026121.57121.57120.93120.93120.75-1.25%1,336
Aug 18, 2026122.64122.88122.46122.46122.27-1.93%1,587
Aug 17, 2026124.87124.87124.87124.87124.680.02%279
Aug 14, 2026125.90125.90124.61124.84124.65-1.01%2,878