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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.91	50.82	50.82	50.92	50.72	28,300
January 12, 2026	50.7	50.91	50.91	50.92	50.7	60,900
January 09, 2026	50.53	50.99	50.99	51.03	50.53	51,700
January 08, 2026	50.66	50.52	50.52	50.66	50.41	43,900
January 07, 2026	50.6	50.53	50.53	50.7	50.49	78,200
January 06, 2026	50.1	50.5	50.5	50.51	50.1	60,321
January 05, 2026	49.86	50	50	50.04	49.86	42,000
January 02, 2026	49.83	49.56	49.56	49.83	49.38	69,413
December 31, 2025	49.69	49.48	49.48	49.77	49.48	38,210
December 30, 2025	49.78	49.75	49.75	49.85	49.7	78,127
December 29, 2025	49.77	49.92	49.8	49.93	49.77	81,700
December 23, 2025	49.89	49.93	49.93	49.93	49.77	4,202
December 22, 2025	50.04	49.95	49.95	50.04	49.76	27,600
December 19, 2025	49.28	49.78	49.78	49.82	49.28	45,200
December 18, 2025	49.48	49.28	49.28	49.5	49.23	109,819
December 17, 2025	49.44	48.92	48.92	49.44	48.88	30,220
December 16, 2025	49.31	49.37	49.37	49.44	49.1	19,300
December 15, 2025	49.98	49.55	49.55	49.98	49.51	39,700
December 12, 2025	49.69	49.62	49.62	49.78	49.58	18,367
December 11, 2025	49.97	50.22	50.22	50.26	49.93	39,300
December 10, 2025	50	50.18	50.18	50.29	49.96	15,701
December 09, 2025	50.11	50.05	50.05	50.15	50.04	20,300
December 08, 2025	50.12	50.13	50.13	50.15	50.02	16,200
December 05, 2025	50.29	50.21	50.21	50.49	50.16	28,011
December 04, 2025	50.49	50.55	50.55	50.55	50.4	26,553
December 03, 2025	50.44	50.46	50.46	50.48	50.44	5,801
December 02, 2025	50.39	50.41	50.41	50.55	50.35	22,900
December 01, 2025	50.29	50.35	50.35	50.52	50.23	19,800
November 28, 2025	50.55	50.55	50.55	50.55	50.34	1,642
November 27, 2025	50.42	50.55	50.55	50.65	50.42	700
November 26, 2025	50.5	50.51	50.51	50.65	50.48	22,800
November 25, 2025	49.7	50.38	50.38	50.39	49.7	14,400
November 24, 2025	49.56	49.96	49.96	49.96	49.56	4,000
November 21, 2025	48.71	49.09	49.09	49.33	48.61	5,800
November 20, 2025	49.23	48.65	48.65	49.23	48.6	6,732
November 19, 2025	49.28	49.28	49.28	49.29	49.27	4,038
November 18, 2025	48.86	48.84	48.84	49.05	48.84	1,000
November 17, 2025	49.8	49.49	49.49	49.85	49.33	5,237
November 14, 2025	50.05	49.84	49.84	50.12	49.84	4,200
November 13, 2025	50.21	49.95	49.95	50.21	49.9	2,426
November 12, 2025	50.74	50.68	50.68	50.74	50.68	300
November 11, 2025	50.52	50.66	50.66	50.66	50.47	2,200
November 10, 2025	50.2	50.63	50.63	50.68	50.2	4,445
November 07, 2025	49.93	49.89	49.89	49.93	49.41	6,518
November 06, 2025	50.23	50.13	50.13	50.35	50.07	2,734
November 05, 2025	50.73	50.7	50.7	50.9	50.69	2,203
November 04, 2025	50.35	50.46	50.46	50.67	50.35	3,009
November 03, 2025	51.17	50.93	50.93	51.17	50.89	8,100
October 31, 2025	50.71	50.73	50.73	50.86	50.66	5,100
October 30, 2025	50.84	50.39	50.39	50.84	50.38	12,200
October 29, 2025	50.94	50.68	50.68	50.94	50.58	1,745
October 28, 2025	50.71	50.69	50.69	50.72	50.68	1,300
October 27, 2025	50.4	50.78	50.78	50.78	50.4	5,124
October 24, 2025	50.3	50.17	50.17	50.3	50.13	5,942
October 23, 2025	49.64	49.7	49.7	49.78	49.64	6,300
October 22, 2025	49.52	49.38	49.38	49.52	49.34	4,900
October 21, 2025	49.87	49.82	49.82	49.87	49.81	1,535
October 20, 2025	49.4	49.82	49.82	49.9	49.4	12,202
October 17, 2025	48.81	49.29	49.29	49.29	48.81	801
October 16, 2025	49.68	49.08	49.08	49.68	49	2,640

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