Skip to main content
logo
iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada flag Canada · Delayed Price · Currency is CAD
124.93
+0.88 (0.71%)
Sep 22, 2026, 3:54 PM EST

TSX:XUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026124.93124.93124.93124.93124.930.64%134
Sep 21, 2026122.14124.14122.14124.14124.143.03%979
Sep 18, 2026120.49120.49120.49120.49120.490.09%149
Sep 17, 2026119.99120.45119.99120.38120.381.88%1,577
Sep 16, 2026119.38119.38118.16118.16118.16-925
Sep 15, 2026118.14118.45118.14118.16118.16-0.39%505
Sep 14, 2026119.50123.98118.62118.62118.62-1.33%15,306
Sep 11, 2026120.75120.75120.22120.22120.221.16%558
Sep 10, 2026119.63119.63118.83118.84118.84-1.20%2,146
Sep 9, 2026120.41120.41120.28120.28120.28-0.71%458
Sep 4, 2026121.14121.14121.14121.14121.140.79%379
Sep 3, 2026119.83120.19119.83120.19120.190.50%644
Sep 2, 2026119.59119.59119.59119.59119.590.09%323
Sep 1, 2026119.45119.48119.45119.48119.48-1.61%1,252
Aug 31, 2026121.43121.43121.43121.43121.43-0.06%327
Aug 28, 2026122.40122.40121.50121.50121.50-0.68%510
Aug 27, 2026122.49122.49122.33122.33122.331.00%350
Aug 26, 2026121.00121.21121.00121.12121.120.62%509
Aug 25, 2026120.24120.44120.19120.37120.370.27%1,694
Aug 24, 2026120.65120.65120.04120.04120.04-0.51%244
Aug 20, 2026120.65120.65120.65120.65120.65-0.23%211
Aug 19, 2026121.57121.57120.93120.93120.93-1.25%1,336
Aug 18, 2026122.64122.88122.46122.46122.46-1.93%1,587
Aug 17, 2026124.87124.87124.87124.87124.870.02%279
Aug 14, 2026125.90125.90124.61124.84124.84-1.01%2,878
Aug 13, 2026126.11126.11126.11126.11126.110.80%624
Aug 12, 2026124.86125.11124.73125.11125.111.62%4,322
Aug 11, 2026123.70123.70123.11123.11123.11-0.27%1,543
Aug 10, 2026124.38124.38123.44123.44123.44-0.89%8,646
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