iShares ESG Advanced MSCI USA Index ETF (XUSR.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in iShares ESG Advanced MSCI USA Index ETF (XUSR.TO) since IPO date, it would be worth $3,297.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,269.07, while $1000 invested 1 year ago would be worth $1,232.55. This corresponds to total returns of 229.71%, 126.91%, 23.25%, respectively, with annualized returns of 20.33%, 17.82%, 23.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 125.19 | 125.24 | 125.24 | 125.25 | 125.19 | 1,250 |
| September 30, 2026 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | 896 |
| September 29, 2026 | 124.3 | 124.3 | 124.3 | 124.32 | 124.3 | 1,780 |
| September 28, 2026 | 123.83 | 123.91 | 123.91 | 124 | 123.83 | 945 |
| September 25, 2026 | 124.74 | 124.52 | 124.52 | 124.74 | 124.46 | 1,619 |
| September 24, 2026 | 124.07 | 124.05 | 124.05 | 124.07 | 123.9 | 889 |
| September 23, 2026 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 226 |
| September 22, 2026 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | 134 |
| September 21, 2026 | 122.14 | 124.14 | 124.14 | 124.14 | 122.14 | 979 |
| September 18, 2026 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 149 |
| September 17, 2026 | 119.99 | 120.38 | 120.38 | 120.45 | 119.99 | 1,577 |
| September 16, 2026 | 119.38 | 118.16 | 118.16 | 119.38 | 118.16 | 925 |
| September 15, 2026 | 118.14 | 118.16 | 118.16 | 118.45 | 118.14 | 505 |
| September 11, 2026 | 120.75 | 120.31 | 120.31 | 120.75 | 120.22 | 494 |
| September 10, 2026 | 119.63 | 118.84 | 118.84 | 119.63 | 118.83 | 2,146 |
| September 09, 2026 | 120.41 | 120.28 | 120.28 | 120.41 | 120.28 | 458 |
| September 08, 2026 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | 80 |
| September 04, 2026 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | 379 |
| September 03, 2026 | 119.83 | 120.19 | 120.19 | 120.19 | 119.83 | 644 |
| September 02, 2026 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | 323 |
| September 01, 2026 | 119.45 | 119.48 | 119.48 | 119.48 | 119.45 | 1,252 |
| August 31, 2026 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | 327 |
| August 28, 2026 | 122.4 | 121.5 | 121.5 | 122.4 | 121.5 | 510 |
| August 27, 2026 | 122.49 | 122.33 | 122.33 | 122.49 | 122.33 | 350 |
| August 26, 2026 | 121 | 121.12 | 121.12 | 121.21 | 121 | 509 |
| August 25, 2026 | 120.24 | 120.37 | 120.37 | 120.44 | 120.19 | 1,694 |
| August 24, 2026 | 120.65 | 120.04 | 120.04 | 120.65 | 120.04 | 244 |
| August 21, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 0 |
| August 20, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 211 |
| August 19, 2026 | 121.57 | 120.93 | 120.93 | 121.57 | 120.93 | 1,336 |
| August 18, 2026 | 122.64 | 122.46 | 122.46 | 122.88 | 122.46 | 1,587 |
| August 17, 2026 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | 279 |
| August 14, 2026 | 125.9 | 124.84 | 124.84 | 125.9 | 124.61 | 2,878 |
| August 13, 2026 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 624 |
| August 12, 2026 | 124.86 | 125.11 | 125.11 | 125.11 | 124.73 | 4,322 |
| August 11, 2026 | 123.7 | 123.11 | 123.11 | 123.7 | 123.11 | 1,543 |
| August 10, 2026 | 124.38 | 123.44 | 123.44 | 124.38 | 123.44 | 8,646 |
| August 07, 2026 | 124.9 | 124.55 | 124.55 | 124.9 | 124.03 | 1,642 |
| August 06, 2026 | 124.29 | 123.76 | 123.76 | 124.29 | 123.76 | 14,052 |
| August 05, 2026 | 124.95 | 124.32 | 124.32 | 125.67 | 124.29 | 4,286 |
| August 04, 2026 | 123.34 | 124.65 | 124.65 | 124.87 | 123.01 | 16,742 |
| July 31, 2026 | 119.12 | 119.16 | 119.16 | 119.5 | 118.66 | 4,845 |
| July 30, 2026 | 117.77 | 118.74 | 118.74 | 118.74 | 117.77 | 1,175 |
| July 29, 2026 | 118.16 | 116.01 | 116.01 | 118.16 | 115.89 | 4,962 |
| July 28, 2026 | 119.28 | 119.24 | 119.24 | 119.28 | 117.85 | 3,558 |
| July 27, 2026 | 119.3 | 119.9 | 119.9 | 119.9 | 119.28 | 2,799 |
| July 24, 2026 | 121.07 | 120.09 | 120.09 | 121.07 | 119.83 | 5,216 |
| July 23, 2026 | 121.85 | 121.12 | 121.12 | 121.85 | 120.6 | 8,636 |
| July 22, 2026 | 121.65 | 121.84 | 121.84 | 121.84 | 121.65 | 240 |
| July 21, 2026 | 121.69 | 121.72 | 121.72 | 121.72 | 121.64 | 429 |
| July 20, 2026 | 120.04 | 119.4 | 119.4 | 120.19 | 119.2 | 6,134 |
| July 17, 2026 | 118.64 | 118.87 | 118.87 | 119.56 | 118.64 | 7,227 |
| July 16, 2026 | 121.05 | 120.22 | 120.22 | 121.05 | 119.85 | 2,094 |
| July 15, 2026 | 123.3 | 121.6 | 121.6 | 123.3 | 120.55 | 10,029 |
| July 14, 2026 | 123.18 | 123.22 | 123.22 | 123.47 | 122.9 | 9,902 |
| July 13, 2026 | 123.22 | 123.12 | 123.12 | 123.22 | 122.81 | 13,093 |
| July 10, 2026 | 123.61 | 124.69 | 124.69 | 124.77 | 123.45 | 7,829 |
| July 09, 2026 | 124.64 | 124.02 | 124.02 | 124.64 | 124.01 | 1,219 |
| July 08, 2026 | 121.26 | 122.13 | 122.13 | 122.13 | 121.26 | 3,423 |
| July 07, 2026 | 123.01 | 121.94 | 121.94 | 123.01 | 121.42 | 1,679 |