iShares ESG Aware MSCI USA Index ETF - XSUS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	46.94	46.98	46.98	47.07	46.94	1,200
August 14, 2025	46.92	47.08	47.08	47.08	46.89	4,801
August 13, 2025	46.86	46.88	46.88	46.9	46.78	2,800
August 12, 2025	46.56	46.78	46.78	46.78	46.52	502
August 11, 2025	46.52	46.25	46.25	46.53	46.25	9,700
August 08, 2025	46.25	46.37	46.37	46.37	46.24	2,646
August 07, 2025	46.19	45.94	45.94	46.19	45.81	3,041
August 06, 2025	45.59	46	46	46	45.59	2,042
August 05, 2025	45.99	45.76	45.76	45.99	45.76	12,841
August 01, 2025	45.4	45.31	45.31	45.4	45.26	4,851
July 31, 2025	46.72	46.27	46.27	46.76	46.25	4,622
July 30, 2025	46.38	46.33	46.33	46.54	46.21	700
July 29, 2025	46.23	46.21	46.21	46.26	46.2	2,922
July 28, 2025	46.29	46.16	46.16	46.29	46.15	1,600
July 25, 2025	45.98	46.12	46.12	46.17	45.98	8,042
July 24, 2025	45.57	45.74	45.74	45.74	45.57	7,800
July 23, 2025	45.5	45.53	45.53	45.53	45.46	12,900
July 22, 2025	45.18	45.23	45.23	45.24	45.09	7,818
July 21, 2025	45.55	45.4	45.4	45.63	45.4	12,400
July 18, 2025	45.46	45.55	45.55	45.55	45.41	6,836
July 17, 2025	45.57	45.56	45.56	45.58	45.56	5,046
July 16, 2025	45.18	45.15	45.15	45.18	44.89	12,204
July 15, 2025	45.23	45.09	45.09	45.23	45.09	12,300
July 14, 2025	45.1	45.18	45.18	45.18	45.08	11,200
July 11, 2025	45.01	45.07	45.07	45.07	44.95	1,709
July 10, 2025	45.2	45.12	45.12	45.26	45.1	13,500
July 09, 2025	45.08	45.14	45.14	45.14	44.96	22,100
July 08, 2025	44.83	44.87	44.87	44.94	44.81	6,219
July 07, 2025	44.9	44.83	44.83	44.9	44.68	20,423
July 04, 2025	44.68	44.69	44.69	44.69	44.6	1,300
July 03, 2025	44.86	44.91	44.91	44.92	44.81	3,000
July 02, 2025	44.63	44.58	44.58	44.63	44.54	4,701
June 30, 2025	44.53	44.62	44.62	44.62	44.42	3,800
June 27, 2025	44.41	44.55	44.55	44.58	44.4	9,806
June 26, 2025	44.13	44.13	44.13	44.13	43.98	9,613
June 25, 2025	44.38	44.06	44.06	44.38	44.05	8,500
June 24, 2025	44.09	44.24	44.13	44.25	43.89	21,400
June 23, 2025	43.48	43.73	43.73	43.73	43.39	12,900
June 20, 2025	43.35	43.34	43.34	43.47	43.21	18,000
June 19, 2025	43.09	43.4	43.4	43.4	43.02	1,300
June 18, 2025	43.42	43.3	43.3	43.46	43.25	5,213
June 17, 2025	43.22	43.17	43.17	43.24	43.15	6,200
June 16, 2025	43.1	43.33	43.33	43.33	43.09	15,700
June 13, 2025	43.14	42.88	42.88	43.21	42.84	7,600
June 12, 2025	43.36	43.45	43.45	43.45	43.36	4,847
June 11, 2025	43.73	43.47	43.47	43.74	43.39	5,002
June 10, 2025	43.52	43.65	43.65	43.66	43.37	16,600
June 09, 2025	43.36	43.48	43.48	43.55	43.36	4,906
June 06, 2025	43.47	43.51	43.51	43.54	43.33	21,000
June 05, 2025	43.02	43.09	43.09	43.3	43.02	6,200
June 04, 2025	43.23	43.22	43.22	43.27	43.21	2,800
June 03, 2025	42.98	43.3	43.3	43.38	42.98	6,800
June 02, 2025	42.55	42.98	42.98	42.98	42.55	4,100
May 30, 2025	42.8	42.8	42.8	42.91	42.8	4,100
May 29, 2025	43.49	43.11	43.11	43.49	43.01	1,200
May 28, 2025	43.18	43.26	43.26	43.26	43.09	411
May 27, 2025	42.71	42.71	42.71	42.71	42.71	0
May 26, 2025	42.46	42.71	42.71	42.71	42.46	1,620
May 23, 2025	42.18	42.11	42.11	42.2	42.04	1,500
May 22, 2025	42.9	42.77	42.77	42.92	42.77	3,400

iShares ESG Aware MSCI USA Index ETF (XSUS.TO) TSX