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 $2,041.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,531.32, while $1000 invested 1 year ago would be worth $1,212.21. This corresponds to total returns of 104.16%, 53.13%, 21.22%, respectively, with annualized returns of 12.07%, 8.9%, 21.22%.

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
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
July 21, 2026	75.63	76.18	76.18	76.22	75.63	763
July 20, 2026	74.92	74.81	74.81	74.92	74.76	1,122
July 17, 2026	75.04	75.04	75.04	75.07	74.78	1,480
July 16, 2026	75.84	75.77	75.77	76.12	75.74	1,765
July 15, 2026	76.48	76.54	76.54	76.64	76.21	1,568
July 14, 2026	76.69	76.4	76.4	76.87	76.4	1,133
July 13, 2026	76.39	76.25	76.25	76.7	76.2	2,893
July 10, 2026	77.16	77.2	77.2	77.32	76.74	5,461
July 09, 2026	76.92	76.91	76.91	77	76.88	12,500
July 08, 2026	75.87	76.23	76.23	76.23	75.53	6,253
July 07, 2026	77.33	76.74	76.74	77.45	76.66	6,133
July 06, 2026	77.92	78.1	78.1	78.16	77.92	1,863
July 03, 2026	78.15	78.07	78.07	78.31	78.07	433
July 02, 2026	77.23	76.93	76.93	77.35	76.59	5,060
June 30, 2026	77.43	77.39	77.39	77.46	77.33	1,624
June 29, 2026	76.24	76.95	76.95	76.95	76.24	2,839
June 26, 2026	75.9	76	76	76.22	75.9	1,080
June 25, 2026	77.25	76.52	76.52	77.25	76.42	7,020
June 24, 2026	76.97	76.99	76.99	77.23	76.8	1,861
June 23, 2026	76.95	76.96	76.96	77.29	76.95	3,299
June 22, 2026	79.07	78.75	78.75	79.07	78.66	7,476
June 19, 2026	78.14	78.36	78.36	81.55	78.14	6,852
June 18, 2026	78.33	78.53	78.53	78.62	78.33	5,465
June 17, 2026	77.81	77.53	77.53	78.31	77.52	4,670
June 16, 2026	77.25	77.01	77.01	77.26	76.92	1,294
June 15, 2026	77.17	76.99	76.99	77.18	76.99	7,668
June 12, 2026	75.51	76.12	76.12	76.26	75.51	3,287
June 11, 2026	73.9	75.87	75.87	75.97	73.9	10,298
June 10, 2026	74.15	73.33	73.33	74.27	73.31	5,274
June 09, 2026	75.11	74.23	74.23	75.11	73.21	3,950
June 08, 2026	74.32	74.14	74.14	74.51	74.11	1,743
June 05, 2026	74.96	73.55	73.55	74.96	73.29	4,421
June 04, 2026	75.47	75.38	75.38	75.54	75.29	3,071
June 03, 2026	75.1	75.07	75.07	75.26	75.06	1,733
June 02, 2026	75.01	75.28	75.28	75.28	75.01	1,486
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