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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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