Skip to main content
logo
iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada flag Canada · Delayed Price · Currency is CAD
124.55
+0.79 (0.64%)
Aug 7, 2026, 3:59 PM EST

TSX:XUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026124.90124.90124.03124.55124.550.64%1,642
Aug 6, 2026124.29124.29123.76123.76123.76-0.45%14,052
Aug 5, 2026124.95125.67124.29124.32124.32-0.26%4,286
Aug 4, 2026123.34124.87123.01124.65124.654.61%16,742
Jul 31, 2026119.12119.50118.66119.16119.160.35%4,845
Jul 30, 2026117.77118.74117.77118.74118.742.35%1,175
Jul 29, 2026118.16118.16115.89116.01116.01-2.71%4,962
Jul 28, 2026119.28119.28117.85119.24119.24-0.55%3,558
Jul 27, 2026119.30119.90119.28119.90119.90-0.16%2,799
Jul 24, 2026121.07121.07119.83120.09120.09-0.85%5,216
Jul 23, 2026121.85121.85120.60121.12121.12-0.59%8,636
Jul 22, 2026121.65121.84121.65121.84121.840.10%240
Jul 21, 2026121.69121.72121.64121.72121.721.94%429
Jul 20, 2026120.04120.19119.20119.40119.400.45%6,134
Jul 17, 2026118.64119.56118.64118.87118.87-1.12%7,227
Jul 16, 2026121.05121.05119.85120.22120.22-1.13%2,094
Jul 15, 2026123.30123.30120.55121.60121.60-1.31%10,029
Jul 14, 2026123.18123.47122.90123.22123.220.08%9,902
Jul 13, 2026123.22123.22122.81123.12123.12-1.26%13,093
Jul 10, 2026123.61124.77123.45124.69124.690.54%7,829
Jul 9, 2026124.64124.64124.01124.02124.021.55%1,219
Jul 8, 2026121.26122.13121.26122.13122.130.16%3,423
Jul 7, 2026123.01123.01121.42121.94121.94-1.73%1,679
Jul 6, 2026124.09124.09124.09124.09124.090.53%346
Jul 3, 2026123.39123.43123.39123.43123.430.66%782
Jul 2, 2026125.00125.00121.59122.62122.62-3.14%10,113
Jun 30, 2026126.14126.83126.14126.59126.591.30%2,391
Jun 29, 2026121.69124.97121.69124.97124.972.08%3,461
Jun 26, 2026123.66123.66122.42122.42122.42-1.77%13,935
Jun 25, 2026124.65124.65124.49124.63124.631.27%2,428
Jun 24, 2026123.82123.82122.96123.25123.07-0.11%12,723
Jun 23, 2026123.35123.76123.18123.39123.21-2.21%3,936
Jun 22, 2026126.02126.42126.02126.18125.990.25%5,426
Jun 19, 2026125.68126.14125.53125.86125.670.03%3,887
Jun 18, 2026125.30125.82125.30125.82125.632.44%3,390
Jun 17, 2026123.62123.88122.63122.82122.640.50%23,856
Jun 16, 2026122.52122.52122.21122.21122.03-1.52%990
Jun 15, 2026123.37124.32123.37124.09123.912.42%5,389
Jun 12, 2026120.05121.36120.05121.16120.981.03%24,354
Jun 11, 2026116.93119.92116.93119.92119.742.94%2,615
Jun 10, 2026118.52118.52116.50116.50116.33-1.78%2,314
Jun 9, 2026119.57119.91116.00118.61118.43-0.40%2,386
Jun 8, 2026119.10119.10119.09119.09118.911.16%9,487
Jun 5, 2026117.98117.98117.72117.72117.55-4.28%416
Jun 3, 2026124.13124.13122.98122.98122.80-0.71%808
Jun 2, 2026123.62123.87123.30123.86123.680.82%1,211
Jun 1, 2026121.03122.85121.03122.85122.672.25%1,171
May 29, 2026120.23120.23120.15120.15119.970.61%908
May 28, 2026119.42119.42119.42119.42119.240.59%160
May 25, 2026118.90118.90118.59118.72118.540.90%772