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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	98.67	99.3	99.3	99.33	98.57	3,878
September 04, 2025	98.33	98.96	98.96	98.96	98.25	2,011
September 03, 2025	98.68	98.13	98.13	98.68	97.64	5,422
September 02, 2025	97.4	97.98	98.12	98.21	97.4	2,741
August 29, 2025	99	98.69	98.69	99	98.55	1,429
August 28, 2025	100.01	100.14	100.14	100.14	99.8	1,500
August 27, 2025	100.41	100.14	100.14	100.41	100.08	2,921
August 26, 2025	100	100.06	100.06	100.07	99.88	1,100
August 25, 2025	100.23	100.14	100.14	100.23	100.05	1,001
August 22, 2025	100.29	100.01	100.01	100.29	99.98	705
August 21, 2025	99.1	99.01	99.01	99.1	98.73	1,239
August 20, 2025	98.9	98.98	98.98	98.98	98.22	2,646
August 19, 2025	99.88	99.14	99.14	100.09	99.1	1,100
August 18, 2025	99.3	99.53	99.53	99.53	99.3	2,121
August 15, 2025	99.09	99.34	99.34	99.34	99.09	1,236
August 14, 2025	99.59	99.78	99.78	99.79	99.54	1,911
August 13, 2025	99.93	99.72	99.72	99.93	99.31	2,308
August 12, 2025	98.88	99.25	99.25	99.28	98.77	3,802
August 11, 2025	98.76	98.19	98.19	98.85	98.19	1,649
August 08, 2025	98.54	98.22	98.22	98.54	98.22	1,200
August 07, 2025	99	97.48	97.48	99	97.48	900
August 06, 2025	97.88	97.96	97.96	98.05	97.2	5,100
August 05, 2025	99.08	97.75	97.75	99.08	97.75	900
August 01, 2025	96.37	96.93	96.93	96.93	96.37	568
July 31, 2025	99.53	98.61	98.61	99.6	98.61	414
July 30, 2025	99.65	99.46	99.46	99.85	99.2	1,900
July 29, 2025	99.51	98.92	98.92	99.54	98.92	844
July 28, 2025	99.01	98.53	98.69	99.01	98.53	2,316
July 25, 2025	98.05	98.41	98.41	98.41	97.96	621
July 24, 2025	97.44	97.57	97.57	97.7	97.37	1,605
July 23, 2025	96.51	96.71	96.71	96.71	96.32	2,200
July 22, 2025	96.5	95.96	95.96	96.5	95.75	700
July 21, 2025	96.96	96.67	96.67	97.25	96.67	1,111
July 18, 2025	97.12	96.92	96.92	97.12	96.9	538
July 17, 2025	96.71	97.31	97.31	97.31	96.71	828
July 16, 2025	95.66	95.76	95.76	95.76	95.35	1,900
July 15, 2025	96.73	96.05	96.05	96.73	96.01	3,200
July 14, 2025	95.43	95.84	95.84	96.01	95.43	2,300
July 11, 2025	96.11	95.64	95.64	96.15	95.51	2,800
July 10, 2025	96	95.92	95.92	96.37	95.92	3,600
July 09, 2025	95.86	95.96	95.96	95.97	95.79	2,613
July 08, 2025	95.43	95.38	95.38	95.48	95.31	2,000
July 07, 2025	95.37	94.74	94.74	95.37	94.74	1,032
July 04, 2025	94.9	94.75	94.75	94.9	94.6	745
July 03, 2025	95.13	94.91	94.91	95.14	94.91	1,322
July 02, 2025	94.28	94.23	94.23	94.28	94.23	444
June 30, 2025	94.13	94.3	94.3	94.3	94.13	2,427
June 27, 2025	94.08	94.26	94.26	94.37	93.96	1,800
June 26, 2025	92.99	93.2	93.2	93.26	92.94	1,800
June 25, 2025	93.32	93.17	93.17	93.32	93.17	400
June 24, 2025	92.86	92.86	92.68	92.86	92.86	724
June 23, 2025	90.65	91.52	91.35	91.52	90.4	1,827
June 20, 2025	90.61	90.6	90.43	91.03	90.37	2,628
June 19, 2025	90.01	90.41	90.24	90.41	90.01	813
June 18, 2025	90.65	90.54	90.37	90.92	90.44	2,511
June 17, 2025	90.27	90.38	90.21	90.38	90.25	500
June 16, 2025	90.43	90.44	90.27	90.44	90.43	7,032
June 13, 2025	90.16	89.42	89.25	90.27	89.39	2,436
June 12, 2025	91.12	91.21	91.04	91.21	91.12	300
June 11, 2025	91.64	91.33	91.16	91.64	91.08	3,500

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