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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.23	72.49	72.49	72.49	72.14	1,700
February 19, 2026	71.6	71.72	71.72	71.73	71.6	1,103
February 18, 2026	71.96	72	72	72.2	71.86	7,730
February 17, 2026	71.12	71.74	71.74	71.76	71.12	8,900
February 13, 2026	71.52	71.79	71.79	71.85	71.52	2,600
February 12, 2026	72.17	71.67	71.67	72.17	71.63	2,323
February 11, 2026	72.32	72.14	72.14	72.32	71.86	1,600
February 10, 2026	71.89	71.83	71.83	72.03	71.8	4,709
February 09, 2026	71.03	71.5	71.5	71.53	71.03	3,208
February 06, 2026	70.44	70.98	70.98	70.98	70.43	3,500
February 05, 2026	69.79	69.64	69.64	69.98	69.5	3,328
February 04, 2026	70.81	70.11	70.11	70.82	70.11	1,700
February 03, 2026	70.21	69.82	69.82	70.21	69.47	7,094
February 02, 2026	69.97	70.39	70.39	70.4	69.82	5,600
January 30, 2026	69.64	69.74	69.74	69.74	69.42	1,928
January 29, 2026	69.59	69.82	69.82	69.82	69.2	3,033
January 28, 2026	69.8	69.92	69.92	69.95	69.76	2,243
January 27, 2026	70.62	70.57	70.57	70.67	70.56	2,906
January 26, 2026	70.16	70.15	70.15	70.22	70.11	3,112
January 23, 2026	69.55	69.65	69.65	69.66	69.36	2,400
January 22, 2026	69.9	69.78	69.78	70	69.74	4,314
January 21, 2026	68.75	69.59	69.59	69.59	68.75	5,244
January 20, 2026	69.04	68.94	68.94	69.36	68.89	3,200
January 19, 2026	69.81	69.85	69.85	69.85	69.81	2,400
January 16, 2026	70.34	70.53	70.53	70.57	70.34	2,619
January 15, 2026	70.35	70.28	70.28	70.57	70.28	1,319
January 14, 2026	70.08	70.01	70.01	70.08	69.96	2,013
January 13, 2026	70.04	69.82	69.82	70.05	69.75	2,700
January 12, 2026	70.27	70.32	70.32	70.33	70.19	2,138
January 09, 2026	70.01	70.11	70.11	70.14	70.01	1,347
January 08, 2026	69.11	69.25	69.25	69.31	69.09	4,710
January 07, 2026	69.33	69.47	69.47	69.52	69.29	3,400
January 06, 2026	68.7	69.31	69.31	69.32	68.7	5,047
January 05, 2026	68.43	68.88	68.88	68.88	68.43	2,934
January 02, 2026	67.54	67.7	67.7	67.7	67.54	2,900
December 31, 2025	66.96	67.06	67.06	67.17	66.96	447
December 30, 2025	67.37	67.27	67.27	67.37	67.27	903
December 29, 2025	67.46	67.5	67.5	67.5	67.36	1,938
December 23, 2025	67.79	67.52	67.52	67.79	67.52	2,200
December 22, 2025	67.47	67.46	67.46	67.47	67.28	1,700
December 19, 2025	67.42	67.37	67.37	67.51	67.37	900
December 18, 2025	67.13	66.95	66.95	67.13	66.95	3,000
December 17, 2025	67.02	66.48	66.48	67.02	66.48	3,413
December 16, 2025	67.09	66.95	66.95	67.12	66.83	2,520
December 15, 2025	67.38	67.31	67.31	67.38	67.3	1,200
December 12, 2025	67.01	66.82	66.82	67.01	66.79	2,244
December 11, 2025	67.22	67.33	67.33	67.43	67.22	2,300
December 10, 2025	66.96	67.12	67.12	67.2	66.76	3,000
December 09, 2025	66.82	66.71	66.71	66.85	66.71	1,118
December 08, 2025	67.25	66.82	66.82	67.25	66.79	1,825
December 05, 2025	67.6	67.02	67.02	67.6	67.02	3,200
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

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