iShares ESG Advanced MSCI USA Index ETF - XUSR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.1	103.6	103.6	103.74	103.1	3,395
December 03, 2025	102.82	102.5	102.5	102.82	102.5	319
December 02, 2025	103.46	102.94	102.94	103.46	102.9	3,300
December 01, 2025	101.81	102.62	102.62	102.86	101.81	2,300
November 28, 2025	102.97	102.89	102.89	103.12	102.63	823
November 27, 2025	103.08	103.43	103.43	103.43	103.06	1,104
November 26, 2025	103.14	103.08	103.08	103.37	103.06	3,644
November 25, 2025	100.52	102.57	102.57	102.57	100.48	4,200
November 24, 2025	100.59	101.95	101.95	102.11	100.47	2,012
November 21, 2025	100.52	100.06	100.06	101.05	99.95	2,000
November 20, 2025	102.87	99.23	99.23	102.87	99.13	4,803
November 19, 2025	100.06	101.14	101.14	101.22	100.06	10,300
November 18, 2025	100.27	99.96	99.96	100.47	99.72	2,635
November 17, 2025	102.45	101.07	101.07	102.45	100.83	2,438
November 14, 2025	102.92	102.49	102.49	103.01	102.49	824
November 13, 2025	102.8	102.21	102.21	102.8	102.09	781
November 12, 2025	104.9	104.44	104.44	104.9	104.34	1,568
November 11, 2025	104.2	103.94	103.94	104.2	103.94	502
November 10, 2025	104.46	104.93	104.93	104.93	103.99	1,420
November 07, 2025	101.8	102.46	102.46	102.55	101.34	3,023
November 06, 2025	103.13	103.92	103.92	103.93	103.13	1,100
November 05, 2025	105.15	105.39	105.39	106.13	105.15	3,129
November 04, 2025	105.44	104.79	104.79	105.44	104.79	1,128
November 03, 2025	105.94	106.36	106.36	107.24	105.94	2,216
October 31, 2025	106.33	106.25	106.25	106.46	106.01	3,700
October 30, 2025	106.3	106.15	106.15	106.3	106.04	812
October 29, 2025	106.3	106.29	106.29	106.45	106.27	4,200
October 28, 2025	106.23	106.23	106.23	106.23	106.23	300
October 27, 2025	105.65	105.65	105.65	105.65	105.65	1,010
October 24, 2025	104.21	104.21	104.59	104.21	103.14	478
October 23, 2025	103.14	103.47	103.47	103.48	103.14	1,223
October 22, 2025	103.47	102.33	102.33	103.47	101.94	2,147
October 21, 2025	103.85	103.61	103.61	103.85	103.61	300
October 20, 2025	103.76	103.76	103.76	103.76	103.76	139
October 17, 2025	102.24	102.55	102.55	102.55	102.24	600
October 16, 2025	103.46	102.1	102.1	103.48	102.1	4,005
October 15, 2025	103.79	102.87	102.87	103.79	102.84	3,432
October 14, 2025	103.2	102.85	102.85	103.2	102.85	800
October 10, 2025	104.82	101.07	101.07	104.82	101.07	2,417
October 09, 2025	104.49	104.57	104.57	104.64	104.49	1,132
October 08, 2025	103.54	104.27	104.27	104.27	103.54	1,600
October 07, 2025	103.1	103.09	103.09	103.1	103.09	300
October 06, 2025	103.95	103.95	103.95	103.95	103.95	400
October 03, 2025	103.8	103.45	103.45	103.93	103.45	1,647
October 01, 2025	101.8	102.84	102.84	102.84	101.8	1,533
September 30, 2025	102.01	102.45	102.45	102.45	101.93	1,300
September 29, 2025	101.95	101.84	101.84	101.95	101.84	547
September 26, 2025	101.08	101.45	101.45	101.45	101.08	731
September 25, 2025	99.98	100.82	100.82	101	99.98	5,200
September 24, 2025	101.11	101.11	101.11	101.11	101.11	300
September 23, 2025	101.83	101.83	101.66	101.83	101.83	0
September 22, 2025	100.59	101.97	101.97	101.97	100.59	1,548
September 19, 2025	100.67	100.6	100.6	100.67	100.46	1,427
September 18, 2025	101.27	101	101	101.27	100.95	1,700
September 17, 2025	100.07	99.58	99.58	100.07	99.25	2,500
September 16, 2025	100.78	99.92	99.92	100.78	99.66	1,928
September 15, 2025	100.99	100.57	100.57	100.99	100.57	628
September 12, 2025	101.29	101.18	101.18	101.29	101.18	331
September 11, 2025	101.05	101.57	101.57	101.64	101.05	2,900
September 10, 2025	100.52	100.92	100.92	101.05	100.48	4,300

iShares ESG Advanced MSCI USA Index ETF (XUSR.TO) TSX