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

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 $2,048.6 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,565.89, while $1000 invested 1 year ago would be worth $1,119.77. This corresponds to total returns of 104.86%, 56.59%, 11.98%, respectively, with annualized returns of 11.7%, 9.38%, 11.98%.

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
October 20, 2026	75.84	75.84	75.84	75.96	75.72	4,420
October 19, 2026	75.75	75.58	75.58	75.94	75.56	1,691
October 16, 2026	76.86	75.93	75.93	76.86	75.92	3,129
October 15, 2026	76.02	76.58	76.58	76.58	75.92	2,410
October 14, 2026	76.74	76.35	76.35	76.74	76.32	3,778
October 13, 2026	77.42	77.07	77.07	77.42	76.92	2,535
October 09, 2026	77.32	77.53	77.53	77.53	77.32	1,603
October 08, 2026	76.8	76.71	76.71	76.82	76.59	3,471
October 07, 2026	77.43	77.46	77.46	77.54	77.43	611
October 06, 2026	78.64	78.17	78.17	78.64	78.17	3,715
October 05, 2026	78.1	78.18	78.18	78.23	78.1	1,719
October 02, 2026	78.17	78.17	78.17	78.17	78.17	235
October 01, 2026	76.95	77.07	77.07	77.15	76.94	565
September 30, 2026	78.02	77.6	77.6	78.02	77.6	347
September 29, 2026	77.39	77.7	77.7	77.7	77.39	4,256
September 28, 2026	77.88	77.74	77.74	77.89	77.74	1,136
September 25, 2026	77.57	77.88	77.88	77.9	77.57	642
September 24, 2026	76.7	76.93	76.93	76.93	76.7	1,615
September 23, 2026	76.96	76.96	76.96	76.96	76.96	106
September 22, 2026	77.86	78.1	78.1	78.15	77.82	4,949
September 21, 2026	77.9	77.48	77.48	77.9	77.13	1,361
September 18, 2026	76	76.33	76.33	76.35	76	2,817
September 17, 2026	76.77	76.8	76.8	76.8	76.71	644
September 16, 2026	76.45	75.93	75.93	76.48	75.93	1,218
September 15, 2026	76.05	75.93	75.93	76.05	75.88	6,705
September 11, 2026	77.08	76.74	76.74	77.08	76.74	1,523
September 10, 2026	76.01	75.78	75.78	76.08	75.75	1,592
September 09, 2026	76.7	76.27	76.27	76.7	76.22	1,280
September 08, 2026	77.6	77.08	77.08	77.6	77.08	2,220
September 04, 2026	77.97	77.87	77.87	77.97	77.8	1,047
September 03, 2026	77.3	77.47	77.47	77.53	77.12	1,403
September 02, 2026	76.77	76.83	76.83	76.83	76.71	660
September 01, 2026	77.2	76.69	76.69	77.2	76.68	1,023
August 31, 2026	78.01	77.2	77.2	78.01	77.2	2,236
August 28, 2026	77.9	77.64	77.64	77.9	77.64	392
August 27, 2026	77.56	77.69	77.69	77.74	77.56	469
August 26, 2026	77.84	77.69	77.69	77.9	77.69	1,812
August 25, 2026	77.66	77.86	77.86	77.86	77.66	3,311
August 24, 2026	76.87	77.29	77.29	77.33	76.87	781
August 21, 2026	76.95	77.03	77.03	77.03	76.95	1,113
August 20, 2026	76.58	76.52	76.52	76.58	76.52	487
August 19, 2026	77.12	76.9	76.9	77.12	76.85	1,529
August 18, 2026	77.67	77.29	77.29	77.67	77.23	1,605
August 17, 2026	78.34	78.34	78.34	78.34	78.34	475
August 14, 2026	78.67	78.37	78.37	78.67	78.19	2,264
August 13, 2026	78.67	78.89	78.89	78.94	78.67	1,787
August 12, 2026	78.46	78.6	78.6	78.6	78.46	3,214
August 11, 2026	77.86	77.88	77.88	77.88	77.86	318
August 10, 2026	78.13	77.88	77.88	78.13	77.78	1,979
August 07, 2026	78.56	78.33	78.33	78.56	78.17	1,794
August 06, 2026	77.94	77.82	77.82	77.94	77.82	458
August 05, 2026	77.96	77.83	77.83	77.99	77.83	1,902
August 04, 2026	77.35	77.83	77.83	77.89	77.35	3,652
July 31, 2026	75.82	76.03	76.03	76.1	75.82	559
July 30, 2026	75.7	76.37	76.37	76.37	75.7	4,840
July 29, 2026	74.84	74.3	74.3	75.31	74.3	12,130
July 28, 2026	75	75.27	75.27	75.42	74.88	9,341
July 27, 2026	75.66	75.75	75.75	75.75	75.15	4,465
July 23, 2026	74.78	75.09	75.09	75.09	74.78	13,885
July 22, 2026	76.13	76	76	76.2	75.98	2,429