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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	67.78	67.68	67.68	67.78	67.61	2,500
October 14, 2025	66.77	67.3	67.3	67.33	66.77	2,300
October 10, 2025	67.32	66.17	66.17	67.32	66.17	2,423
October 09, 2025	67.75	67.63	67.63	67.75	67.56	1,100
October 08, 2025	67.58	67.67	67.67	67.67	67.55	2,639
October 07, 2025	68.06	67.67	67.67	68.06	67.5	4,346
October 06, 2025	68.37	68.37	68.37	68.44	68.35	2,624
October 03, 2025	68	68.05	68.05	68.05	67.94	1,227
October 02, 2025	67.42	67.36	67.36	67.56	67.36	1,900
October 01, 2025	67.07	67.07	67.07	67.1	67.03	4,245
September 30, 2025	66.25	66.47	66.47	66.47	66.25	1,841
September 29, 2025	66.32	66.28	66.28	66.38	66.23	1,409
September 26, 2025	65.79	66.11	66.11	66.11	65.79	946
September 25, 2025	65.56	65.7	65.7	65.7	65.5	2,203
September 24, 2025	66.12	65.94	65.94	66.12	65.94	600
September 23, 2025	66.31	66.31	66.31	66.31	66.31	400
September 22, 2025	65.54	66.06	66.06	66.06	65.49	1,012
September 19, 2025	65.9	65.7	65.7	65.9	65.58	1,335
September 18, 2025	65.78	66.2	66.2	66.32	65.78	3,418
September 17, 2025	65.67	65.64	65.64	65.89	65.56	1,900
September 16, 2025	65.72	65.74	65.74	65.74	65.44	2,000
September 15, 2025	65.94	65.84	65.84	66	65.83	700
September 12, 2025	65.68	65.79	65.79	65.8	65.67	1,900
September 11, 2025	65.85	65.83	65.83	65.85	65.8	1,100
September 10, 2025	65.61	65.4	65.4	65.61	65.29	700
September 09, 2025	65.32	65.5	65.5	65.5	65.29	2,300
September 08, 2025	64.99	65.41	65.41	65.41	64.99	1,500
September 05, 2025	64.88	64.89	64.89	64.89	64.72	1,845
September 04, 2025	64.13	64.35	64.35	64.35	64.13	600
September 03, 2025	63.52	63.77	63.77	63.77	63.52	1,800
September 02, 2025	63.23	63.55	63.55	63.55	63.23	826
August 29, 2025	64.01	64.13	64.13	64.13	64.01	515
August 28, 2025	64.71	64.72	64.72	64.73	64.7	1,412
August 27, 2025	64.67	64.63	64.63	64.67	64.63	800
August 26, 2025	64.93	64.92	64.92	65.01	64.89	1,300
August 25, 2025	65.66	65.24	65.24	65.66	65.23	2,300
August 22, 2025	65.51	65.85	65.85	65.9	65.51	3,504
August 21, 2025	65.16	65.15	65.15	65.27	65.15	2,200
August 20, 2025	65.62	65.64	65.64	65.75	65.31	10,600
August 19, 2025	65.52	65.55	65.55	65.55	65.48	1,100
August 18, 2025	65.27	65.29	65.29	65.29	65.2	1,000
August 15, 2025	65.08	65.43	65.43	65.43	65.08	2,503
August 14, 2025	64.59	65	65	65	64.59	844

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