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 $3,106.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,945.13, while $1000 invested 1 year ago would be worth $1,144.5. This corresponds to total returns of 210.69%, 94.51%, 14.45%, respectively, with annualized returns of 18.87%, 14.22%, 14.45%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 118.81 | 119.12 | 119.12 | 119.12 | 118.81 | 105 |
| November 10, 2026 | 115.07 | 115.28 | 115.28 | 115.52 | 114.7 | 1,573 |
| November 09, 2026 | 112 | 115.58 | 115.58 | 115.71 | 112 | 2,073 |
| November 06, 2026 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 480 |
| November 05, 2026 | 112.06 | 110.07 | 110.07 | 112.06 | 110.07 | 2,667 |
| November 04, 2026 | 117.88 | 117.06 | 117.06 | 117.88 | 117.06 | 1,678 |
| November 03, 2026 | 117.32 | 117.23 | 117.23 | 117.32 | 117.23 | 413 |
| November 02, 2026 | 118.21 | 116.1 | 116.1 | 118.21 | 116.1 | 2,466 |
| October 30, 2026 | 116.39 | 116.29 | 116.29 | 116.39 | 116.29 | 437 |
| October 29, 2026 | 121 | 121 | 121 | 121 | 121 | 670 |
| October 28, 2026 | 121.45 | 121.39 | 121.39 | 121.52 | 121.39 | 2,345 |
| October 27, 2026 | 121.15 | 121.25 | 121.25 | 121.25 | 121.15 | 250 |
| October 26, 2026 | 119.26 | 119.66 | 119.66 | 119.67 | 119.26 | 1,308 |
| October 23, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 197 |
| October 22, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 780 |
| October 21, 2026 | 120.77 | 121.1 | 121.1 | 121.1 | 120.77 | 941 |
| October 20, 2026 | 118.43 | 120.01 | 120.01 | 120.22 | 118.43 | 1,933 |
| October 19, 2026 | 119.91 | 120.03 | 120.03 | 120.1 | 119.91 | 687 |
| October 16, 2026 | 124.37 | 119.28 | 119.28 | 124.37 | 119.17 | 2,402 |
| October 15, 2026 | 120.34 | 122.15 | 122.15 | 122.15 | 120.34 | 925 |
| October 14, 2026 | 122.57 | 122.18 | 122.18 | 122.57 | 122.18 | 751 |
| October 13, 2026 | 124.28 | 124.78 | 124.78 | 124.78 | 124.28 | 3,119 |
| October 09, 2026 | 126.27 | 126.45 | 126.45 | 126.61 | 126.27 | 2,112 |
| October 08, 2026 | 126.4 | 125.4 | 125.4 | 126.65 | 125.38 | 2,156 |
| October 07, 2026 | 127.09 | 127.28 | 127.28 | 127.41 | 127.09 | 2,997 |
| October 06, 2026 | 128.24 | 128.04 | 128.04 | 128.25 | 128.01 | 857 |
| October 05, 2026 | 126.9 | 127.47 | 127.47 | 127.47 | 126.81 | 871 |
| October 02, 2026 | 126.35 | 126.41 | 126.41 | 126.46 | 126.35 | 655 |
| 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 |