Skip to main content
logo
iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada flag Canada · Delayed Price · Currency is CAD
121.50
-1.16 (-0.95%)
Aug 28, 2026, 3:45 PM EST

TSX:XUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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