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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	49.49	49.32	49.32	49.49	49.02	846
October 14, 2025	49.04	49.09	49.09	49.35	48.94	2,200
October 10, 2025	49.56	48.36	48.36	49.56	48.36	1,743
October 09, 2025	49.77	49.77	49.77	49.79	49.69	6,904
October 08, 2025	49.63	49.68	49.68	49.68	49.63	3,022
October 07, 2025	49.63	49.35	49.35	49.63	49.25	1,730
October 06, 2025	49.47	49.59	49.59	49.6	49.46	3,039
October 03, 2025	49.5	49.44	49.44	49.5	49.44	200
October 02, 2025	49.28	49.41	49.41	49.45	49.28	400
October 01, 2025	49.09	49.28	49.28	49.3	49.09	800
September 30, 2025	49.04	49.04	49.04	49.04	49.04	200

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