iShares ESG Advanced MSCI EAFE Index ETF - XDSR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.04	69.82	69.82	70.05	69.75	2,700
January 12, 2026	70.27	70.32	70.32	70.33	70.19	2,138
January 09, 2026	70.01	70.11	70.11	70.14	70.01	1,347
January 08, 2026	69.11	69.25	69.25	69.31	69.09	4,710
January 07, 2026	69.33	69.47	69.47	69.52	69.29	3,400
January 06, 2026	68.7	69.31	69.31	69.32	68.7	5,047
January 05, 2026	68.43	68.88	68.88	68.88	68.43	2,934
January 02, 2026	67.54	67.7	67.7	67.7	67.54	2,900
December 31, 2025	66.96	67.06	67.06	67.17	66.96	447
December 30, 2025	67.37	67.27	67.27	67.37	67.27	903
December 29, 2025	67.46	67.5	67.5	67.5	67.36	1,938
December 23, 2025	67.79	67.52	67.52	67.79	67.52	2,200
December 22, 2025	67.47	67.46	67.46	67.47	67.28	1,700
December 19, 2025	67.42	67.37	67.37	67.51	67.37	900
December 18, 2025	67.13	66.95	66.95	67.13	66.95	3,000
December 17, 2025	67.02	66.48	66.48	67.02	66.48	3,413
December 16, 2025	67.09	66.95	66.95	67.12	66.83	2,520
December 15, 2025	67.38	67.31	67.31	67.38	67.3	1,200
December 12, 2025	67.01	66.82	66.82	67.01	66.79	2,244
December 11, 2025	67.22	67.33	67.33	67.43	67.22	2,300
December 10, 2025	66.96	67.12	67.12	67.2	66.76	3,000
December 09, 2025	66.82	66.71	66.71	66.85	66.71	1,118
December 08, 2025	67.25	66.82	66.82	67.25	66.79	1,825
December 05, 2025	67.6	67.02	67.02	67.6	67.02	3,200
December 04, 2025	67.65	67.52	67.52	67.71	67.52	917
December 03, 2025	67.07	67.26	67.26	67.26	67.05	443
December 02, 2025	66.99	67.2	67.2	67.22	66.86	12,500
December 01, 2025	66.92	67.1	67.1	67.15	66.92	2,118
November 28, 2025	67.09	67.2	67.2	67.2	67	4,500
November 27, 2025	67.34	67.79	67.79	67.79	67.14	3,100
November 26, 2025	67.34	67.29	67.29	67.37	67.29	1,918
November 25, 2025	66.28	66.76	66.76	66.76	66.28	840
November 24, 2025	65.91	66.24	66.24	66.28	65.91	2,430
November 21, 2025	65.36	65.88	65.88	65.96	65.36	1,400
November 20, 2025	66.14	64.88	64.88	66.14	64.88	2,017
November 19, 2025	65.56	65.65	65.65	65.67	65.56	1,700
November 18, 2025	65.86	65.49	65.49	65.86	65.45	2,919
November 17, 2025	67.3	66.72	66.72	67.3	66.62	2,329
November 14, 2025	67.48	67.58	67.58	67.58	67.07	1,100
November 13, 2025	68.33	67.78	67.78	68.33	67.78	1,864
November 12, 2025	68.4	68.39	68.39	68.44	68.38	527
November 11, 2025	67.8	68.2	68.2	68.26	67.8	1,500
November 10, 2025	67.37	67.73	67.73	67.74	67.37	1,500
November 07, 2025	66.83	67.21	67.21	67.21	66.83	1,800
November 06, 2025	67.64	67.46	67.46	67.64	67.46	1,735
November 05, 2025	67.52	67.88	67.88	68.08	67.52	2,803
November 04, 2025	67.41	67.44	67.44	67.68	67.4	1,008
November 03, 2025	68.62	68.13	68.13	68.62	67.66	1,412
October 31, 2025	68.05	67.91	67.91	68.05	67.82	2,500
October 30, 2025	68.27	68.12	68.12	68.28	68.12	1,517
October 29, 2025	68.43	68.07	68.07	68.79	68	5,700
October 28, 2025	68.79	68.59	68.59	68.79	68.59	623
October 27, 2025	68.92	69	69	69	68.87	937
October 24, 2025	68.46	68.52	68.52	68.73	68.46	1,300
October 23, 2025	68.02	68.33	68.33	68.38	68.02	900
October 22, 2025	68.14	67.95	67.95	68.14	67.71	2,143
October 21, 2025	68.52	68.43	68.43	68.53	68.43	1,241
October 20, 2025	68.85	68.82	68.82	68.85	68.82	400
October 17, 2025	67.8	68.07	68.07	68.07	67.8	1,407
October 16, 2025	68.19	68.12	68.12	68.19	68	1,419

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