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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	64.74	64.88	64.88	64.88	64.74	1,100
August 12, 2025	64.06	64.22	64.22	64.22	64.06	6,200
August 11, 2025	63.82	63.82	63.82	63.82	63.82	300
August 08, 2025	64.02	64.12	64.12	64.12	64.02	607
August 07, 2025	63.69	63.72	63.72	63.72	63.48	5,800
August 06, 2025	62.9	62.99	62.99	63.1	62.9	5,205
August 05, 2025	63	63	63	63	63	400
August 01, 2025	62.03	62.17	62.17	62.17	61.89	1,237
July 31, 2025	62.88	62.73	62.73	62.88	62.67	800
July 30, 2025	63.37	63.06	63.06	63.44	63.03	2,300
July 29, 2025	63.66	63.55	63.55	63.66	63.42	4,128
July 28, 2025	64.17	63.81	63.81	64.17	63.7	6,000
July 25, 2025	63.99	64.55	64.55	64.55	63.99	800
July 24, 2025	64.46	64.43	64.43	64.65	64.43	1,300
July 23, 2025	64.09	64.65	64.65	64.65	64.08	1,400
July 22, 2025	63.28	63.24	63.24	63.28	63.24	331
July 21, 2025	63.58	63.46	63.46	63.67	63.33	3,905
July 18, 2025	63.28	63.28	63.28	63.28	63.28	324
July 17, 2025	63.35	63.65	63.65	63.65	63.35	2,300
July 16, 2025	63.06	63.09	63.09	63.13	62.69	6,000
July 15, 2025	63.56	63.15	63.15	63.56	63.13	2,446
July 14, 2025	63.24	63.46	63.46	63.61	63.24	742
July 11, 2025	63.59	63.51	63.51	63.59	63.51	1,500
July 10, 2025	64.18	64.17	64.17	64.2	64.11	800

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