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

104.59

-0.62(-0.59%)

Updated at January 14 10:00AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026105.2105.21105.21105.21105.01500
January 12, 2026104.15105.42105.42105.43104.151,100
January 09, 2026105.36105.64105.64105.64105.36418
January 08, 2026104.28104.09104.09104.28104.082,200
January 07, 2026104.95104.82104.82105.03104.772,000
January 06, 2026104.36104.88104.88104.88104.361,746
January 05, 2026103.3103.36103.36103.79103.32,532
January 02, 2026102.49102.5102.5102.64102.36661
December 31, 2025102.28101.77101.77102.3101.775,500
December 30, 2025102.31102.33102.33102.5102.31802
December 29, 2025102.36102.72102.57102.73102.362,300
December 23, 2025102.5102.61102.61102.61102.343,133
December 22, 2025102.1102.49102.49102.49102.11,000
December 19, 2025101.73101.77101.77101.77101.73500
December 18, 2025100.3100.06100.06100.3100.06800
December 17, 202599.2999.2899.2899.3299.283,143
December 16, 2025101.03100.8100.8101.03100.451,748
December 15, 2025101.1101.1101.1101.1101.1329
December 12, 2025102.36101.36101.36102.36101.35945
December 11, 2025103.52103.81103.81103.87103.521,200
December 10, 2025103.17104.01104.01104.01103.17900
December 09, 2025103.03103.35103.35103.35103.03936
December 08, 2025103.41103.29103.29103.41103.221,400
December 05, 2025103.61103103103.61102.981,600
December 04, 2025103.1103.6103.6103.74103.13,395
December 03, 2025102.82102.5102.5102.82102.5319
December 02, 2025103.46102.94102.94103.46102.93,300
December 01, 2025101.81102.62102.62102.86101.812,300
November 28, 2025102.97102.89102.89103.12102.63823
November 27, 2025103.08103.43103.43103.43103.061,104
November 26, 2025103.14103.08103.08103.37103.063,644
November 25, 2025100.52102.57102.57102.57100.484,200
November 24, 2025100.59101.95101.95102.11100.472,012
November 21, 2025100.52100.06100.06101.0599.952,000
November 20, 2025102.8799.2399.23102.8799.134,803
November 19, 2025100.06101.14101.14101.22100.0610,300
November 18, 2025100.2799.9699.96100.4799.722,635
November 17, 2025102.45101.07101.07102.45100.832,438
November 14, 2025102.92102.49102.49103.01102.49824
November 13, 2025102.8102.21102.21102.8102.09781
November 12, 2025104.9104.44104.44104.9104.341,568
November 11, 2025104.2103.94103.94104.2103.94502
November 10, 2025104.46104.93104.93104.93103.991,420
November 07, 2025101.8102.46102.46102.55101.343,023
November 06, 2025103.13103.92103.92103.93103.131,100
November 05, 2025105.15105.39105.39106.13105.153,129
November 04, 2025105.44104.79104.79105.44104.791,128
November 03, 2025105.94106.36106.36107.24105.942,216
October 31, 2025106.33106.25106.25106.46106.013,700
October 30, 2025106.3106.15106.15106.3106.04812
October 29, 2025106.3106.29106.29106.45106.274,200
October 28, 2025106.23106.23106.23106.23106.23300
October 27, 2025105.65105.65105.65105.65105.651,010
October 24, 2025104.21104.21104.59104.21103.14478
October 23, 2025103.14103.47103.47103.48103.141,223
October 22, 2025103.47102.33102.33103.47101.942,147
October 21, 2025103.85103.61103.61103.85103.61300
October 20, 2025103.76103.76103.76103.76103.76139
October 17, 2025102.24102.55102.55102.55102.24600
October 16, 2025103.46102.1102.1103.48102.14,005
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved