iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO) TSX

75.14

+0.43(+0.58%)

Updated at June 02 02:34PM

Currency In CAD

XDSR.TO Historical Return

If you invested $1000 in iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO) since IPO date, it would be worth $2,014.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,597.53, while $1000 invested 1 year ago would be worth $1,194.59. This corresponds to total returns of 101.45%, 59.75%, 19.46%, respectively, with annualized returns of 12.18%, 9.82%, 19.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XDSR.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	74.43	74.71	74.71	74.77	74.41	1,282
May 29, 2026	74.5	74.46	74.46	74.69	74.46	4,974
May 28, 2026	74	74.2	74.2	74.41	74	1,453
May 27, 2026	74.85	74.42	74.42	74.85	74.29	3,618
May 26, 2026	74.78	74.68	74.68	74.78	74.45	3,221
May 25, 2026	75.27	75.2	75.2	75.32	75.19	2,093
May 22, 2026	74.02	73.89	73.89	74.28	73.82	1,423
May 21, 2026	72.65	73.59	73.59	73.6	72.65	2,869
May 20, 2026	72.03	72.91	72.91	72.94	71.85	7,030
May 19, 2026	71.94	71.69	71.69	71.94	71.64	1,329
May 15, 2026	71.89	71.64	71.64	71.9	71.61	3,344
May 14, 2026	73	72.74	72.74	73.07	72.74	1,727
May 13, 2026	72.47	72.96	72.96	72.96	72.47	5,409
May 12, 2026	72.27	72.37	72.37	72.43	71.96	2,478
May 11, 2026	72.79	72.8	72.8	72.89	72.68	3,666
May 08, 2026	72.97	73.06	73.06	73.06	72.83	1,921
May 07, 2026	73.31	72.01	72.01	73.31	71.89	3,209
May 06, 2026	72.7	72.93	72.93	72.95	72.63	1,809
May 05, 2026	70.24	70.92	70.92	70.96	70.24	2,768
May 04, 2026	70.48	69.85	69.85	70.52	69.56	4,533
May 01, 2026	70.68	70.63	70.63	71.04	70.63	9,645
April 30, 2026	70.54	70.8	70.8	70.94	70.54	2,779
April 29, 2026	70.1	69.57	69.57	70.1	69.47	2,962
April 28, 2026	70.35	70.18	70.18	70.35	69.95	2,778
April 27, 2026	70.47	70.49	70.49	70.57	70.38	1,477
April 24, 2026	70.69	70.88	70.88	70.91	70.54	6,046
April 23, 2026	70.92	70.39	70.39	70.92	69.86	11,135
April 22, 2026	71.01	70.98	70.98	71.11	70.74	5,339
April 21, 2026	71.46	70.78	70.78	71.58	70.77	14,165
April 20, 2026	72.26	72.07	72.07	72.62	71.7	10,290
April 17, 2026	72.39	72.62	72.62	72.92	72.39	5,125
April 16, 2026	71.59	71.48	71.48	71.73	71.45	3,382
April 15, 2026	71.79	71.87	71.87	71.88	71.52	12,029
April 14, 2026	71.88	72.06	72.06	72.19	71.88	682
April 13, 2026	70.45	71.31	71.31	71.34	70.45	2,682
April 10, 2026	71.17	70.96	70.96	71.17	70.8	1,270
April 09, 2026	70.12	70.72	70.72	70.93	70.12	6,663
April 08, 2026	71.53	70.89	70.89	71.53	70.59	7,275
April 07, 2026	67.47	68.3	68.3	68.33	67.47	4,100
April 06, 2026	68.42	68.59	68.59	68.62	68.32	9,468
April 02, 2026	66.94	68.2	68.2	68.29	66.94	6,420
April 01, 2026	68.43	68.72	68.72	69.22	68.43	5,975
March 31, 2026	66.4	67.67	67.67	67.7	66.4	2,833
March 30, 2026	65.82	65.43	65.43	65.82	65.36	578
March 27, 2026	65.68	65.2	65.2	65.72	65.05	1,929
March 26, 2026	66.51	65.89	65.89	66.62	65.89	5,431
March 25, 2026	67.18	67.25	67.25	67.39	67.09	3,395
March 24, 2026	65.78	65.98	65.98	66.21	65.75	3,013
March 23, 2026	66.11	66.18	66.18	66.82	65.67	3,718
March 20, 2026	65.42	64.25	64.25	65.42	64.19	2,219
March 19, 2026	65.64	66.59	66.59	66.71	65.57	1,759
March 18, 2026	67.31	66.67	66.67	67.37	66.66	1,763
March 17, 2026	68.15	67.75	67.75	68.15	67.73	3,037
March 16, 2026	67.3	67.57	67.57	67.58	67.3	1,890
March 13, 2026	67.17	66.58	66.58	67.17	66.53	2,358
March 12, 2026	67.45	66.94	66.94	67.45	66.88	4,995
March 11, 2026	68.14	67.85	67.85	68.14	67.71	2,697
March 10, 2026	68.19	68.15	68.15	69.15	67.8	1,733
March 09, 2026	66.22	67.97	67.97	68.19	66.22	9,133
March 06, 2026	67.35	67.59	67.59	67.8	67.26	5,704