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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.4	49.61	49.61	49.64	49.4	6,373
February 19, 2026	49.47	49.32	49.32	49.47	49.14	16,300
February 18, 2026	49.5	49.41	49.41	49.59	49.3	4,600
February 17, 2026	48.85	48.95	48.95	48.99	48.85	3,847
February 13, 2026	48.92	48.85	48.85	49.08	48.6	45,824
February 12, 2026	49.4	48.72	48.72	49.49	48.66	66,700
February 11, 2026	49.44	49.4	49.4	49.53	49.31	80,500
February 10, 2026	49.33	49.35	49.35	49.56	49.33	14,900
February 09, 2026	49.39	49.5	49.5	49.62	49.31	30,200
February 06, 2026	49.06	49.62	49.62	49.7	49.06	77,900
February 05, 2026	48.88	48.75	48.75	49.02	48.67	58,200
February 04, 2026	49.4	49.28	49.28	49.53	48.98	121,900
February 03, 2026	50.2	49.44	49.44	50.2	49.15	115,000
February 02, 2026	50	50.1	50.1	50.28	50	68,762
January 30, 2026	49.23	49.56	49.56	49.62	49.23	26,400
January 29, 2026	49.36	49.41	49.41	49.43	49	79,500
January 28, 2026	49.92	49.81	49.81	49.96	49.73	49,804
January 27, 2026	49.96	49.84	49.84	50.02	49.82	45,900
January 26, 2026	50.06	50.13	50.13	50.21	50.01	69,019
January 23, 2026	50.02	49.81	49.81	50.02	49.77	29,908
January 22, 2026	50.1	50.14	50.14	50.26	50.04	37,941
January 21, 2026	49.77	49.96	49.96	50.03	49.59	27,400
January 20, 2026	49.8	49.36	49.36	49.9	49.32	135,441
January 19, 2026	49.91	50.2	50.2	50.31	49.91	1,500
January 16, 2026	50.87	50.78	50.78	50.95	50.67	40,900
January 15, 2026	51.09	50.71	50.71	51.09	50.68	102,500
January 14, 2026	50.7	50.54	50.54	50.7	50.23	52,520
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

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