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 $3,107.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,067.31, while $1000 invested 1 year ago would be worth $1,225.3. This corresponds to total returns of 210.8%, 106.73%, 22.53%, respectively, with annualized returns of 19.79%, 15.63%, 22.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | 346 |
| July 03, 2026 | 123.39 | 123.43 | 123.43 | 123.43 | 123.39 | 782 |
| July 02, 2026 | 125 | 122.62 | 122.62 | 125 | 121.59 | 10,113 |
| June 30, 2026 | 126.14 | 126.59 | 126.59 | 126.83 | 126.14 | 2,391 |
| June 29, 2026 | 121.69 | 124.97 | 124.97 | 124.97 | 121.69 | 3,461 |
| June 26, 2026 | 123.66 | 122.42 | 122.42 | 123.66 | 122.42 | 13,935 |
| June 25, 2026 | 124.65 | 124.63 | 124.63 | 124.65 | 124.49 | 2,428 |
| June 24, 2026 | 123.82 | 123.25 | 123.25 | 123.82 | 122.96 | 12,723 |
| June 23, 2026 | 123.35 | 123.39 | 123.39 | 123.76 | 123.18 | 3,936 |
| June 22, 2026 | 126.02 | 126.18 | 126.18 | 126.42 | 126.02 | 5,426 |
| June 19, 2026 | 125.68 | 125.86 | 125.86 | 126.14 | 125.53 | 3,887 |
| June 18, 2026 | 125.3 | 125.82 | 125.82 | 125.82 | 125.3 | 3,390 |
| June 17, 2026 | 123.62 | 122.82 | 122.82 | 123.88 | 122.63 | 23,856 |
| June 16, 2026 | 122.52 | 122.21 | 122.21 | 122.52 | 122.21 | 990 |
| June 15, 2026 | 123.37 | 124.09 | 124.09 | 124.32 | 123.37 | 5,389 |
| June 12, 2026 | 120.05 | 121.16 | 121.16 | 121.36 | 120.05 | 24,354 |
| June 11, 2026 | 116.93 | 119.92 | 119.92 | 119.92 | 116.93 | 2,615 |
| June 10, 2026 | 118.52 | 116.5 | 116.5 | 118.52 | 116.5 | 2,314 |
| June 09, 2026 | 119.57 | 118.61 | 118.61 | 119.91 | 116 | 2,386 |
| June 08, 2026 | 119.1 | 119.09 | 119.09 | 119.1 | 119.09 | 9,487 |
| June 05, 2026 | 122.3 | 117.72 | 117.72 | 122.3 | 117.72 | 416 |
| June 04, 2026 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | 76 |
| June 03, 2026 | 124.13 | 122.98 | 122.98 | 124.13 | 122.98 | 808 |
| June 02, 2026 | 123.62 | 123.86 | 123.86 | 123.87 | 123.3 | 1,211 |
| June 01, 2026 | 121.03 | 122.85 | 122.85 | 122.85 | 121.03 | 1,171 |
| May 29, 2026 | 120.23 | 120.15 | 120.15 | 120.23 | 120.15 | 908 |
| May 28, 2026 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | 160 |
| May 26, 2026 | 119 | 119.19 | 119.19 | 119.19 | 119 | 0 |
| May 25, 2026 | 118.9 | 118.72 | 118.72 | 118.9 | 118.59 | 772 |
| May 22, 2026 | 118.25 | 117.66 | 117.66 | 118.25 | 117.66 | 666 |
| May 21, 2026 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | 261 |
| May 20, 2026 | 115.92 | 116.48 | 116.48 | 116.48 | 115.92 | 1,573 |
| May 19, 2026 | 114.79 | 114.66 | 114.66 | 114.79 | 114.66 | 1,405 |
| May 15, 2026 | 117.73 | 116.63 | 116.63 | 117.73 | 116.6 | 1,835 |
| May 14, 2026 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 168 |
| May 13, 2026 | 116.25 | 117.01 | 117.01 | 117.16 | 116.25 | 2,592 |
| May 12, 2026 | 116.14 | 116.19 | 116.19 | 116.19 | 116.14 | 1,119 |
| May 11, 2026 | 116.8 | 116.8 | 116.8 | 116.8 | 116.8 | 1,238 |
| May 08, 2026 | 115.72 | 115.68 | 115.68 | 115.72 | 115.68 | 774 |
| May 07, 2026 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | 280 |
| May 06, 2026 | 113.23 | 113.13 | 113.13 | 113.23 | 113.13 | 573 |