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 $2,083.78 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,594.74, while $1000 invested 1 year ago would be worth $1,162.2. This corresponds to total returns of 108.38%, 59.47%, 16.22%, respectively, with annualized returns of 12.1%, 9.78%, 16.22%.

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
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
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