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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.78	103.73	103.73	104.21	103.68	2,847
February 19, 2026	103.7	103.37	103.37	103.7	103.03	804
February 18, 2026	102.77	103.68	103.68	104.03	102.77	4,200
February 17, 2026	101.98	102.36	102.36	102.77	101.98	2,200
February 13, 2026	102.23	102.1	102.1	102.48	101.84	1,400
February 12, 2026	103.68	101.94	101.94	103.68	101.94	1,720
February 11, 2026	104.26	103.36	103.36	104.26	103.27	1,200
February 10, 2026	102.6	102.68	102.68	103.03	102.6	2,200
February 09, 2026	103	103.01	103.01	103.3	103	1,209
February 06, 2026	99.84	102.59	102.59	102.59	99.84	804
February 05, 2026	100.13	99.42	99.42	100.49	99.42	708
February 04, 2026	101	100.33	100.33	101	99.68	1,200
February 03, 2026	101.82	101.21	101.21	101.82	100.66	1,228
February 02, 2026	103.16	103.63	103.63	104.39	103	2,900
January 30, 2026	103.04	102.99	102.99	103.04	102.44	5,700
January 29, 2026	103.61	103.12	103.12	103.61	102.52	631
January 28, 2026	103.74	103.74	103.74	103.74	103.74	400
January 27, 2026	103.65	103.2	103.2	103.65	103.2	1,400
January 26, 2026	103.16	103.83	103.83	103.88	103.16	800
January 23, 2026	103.74	103.17	103.17	103.91	103.17	3,900
January 22, 2026	105.29	104.32	104.32	105.29	104.26	3,248
January 21, 2026	102.52	104.36	104.36	104.5	102.52	538
January 20, 2026	103.26	102.52	102.52	103.26	102.5	1,100
January 19, 2026	104.68	104.71	104.71	104.71	104.68	540
January 16, 2026	106.07	105.9	105.9	106.07	105.9	428
January 15, 2026	105.79	105.5	105.5	105.79	105.49	1,200
January 14, 2026	104.59	104.42	104.42	104.59	104.01	1,200
January 13, 2026	105.2	105.21	105.21	105.21	105.01	500
January 12, 2026	104.15	105.42	105.42	105.43	104.15	1,100
January 09, 2026	105.36	105.64	105.64	105.64	105.36	418
January 08, 2026	104.28	104.09	104.09	104.28	104.08	2,200
January 07, 2026	104.95	104.82	104.82	105.03	104.77	2,000
January 06, 2026	104.36	104.88	104.88	104.88	104.36	1,746
January 05, 2026	103.3	103.36	103.36	103.79	103.3	2,532
January 02, 2026	102.49	102.5	102.5	102.64	102.36	661
December 31, 2025	102.28	101.77	101.77	102.3	101.77	5,500
December 30, 2025	102.31	102.33	102.33	102.5	102.31	802
December 29, 2025	102.36	102.72	102.57	102.73	102.36	2,300
December 23, 2025	102.5	102.61	102.61	102.61	102.34	3,133
December 22, 2025	102.1	102.49	102.49	102.49	102.1	1,000
December 19, 2025	101.73	101.77	101.77	101.77	101.73	500
December 18, 2025	100.3	100.06	100.06	100.3	100.06	800
December 17, 2025	99.29	99.28	99.28	99.32	99.28	3,143
December 16, 2025	101.03	100.8	100.8	101.03	100.45	1,748
December 15, 2025	101.1	101.1	101.1	101.1	101.1	329
December 12, 2025	102.36	101.36	101.36	102.36	101.35	945
December 11, 2025	103.52	103.81	103.81	103.87	103.52	1,200
December 10, 2025	103.17	104.01	104.01	104.01	103.17	900
December 09, 2025	103.03	103.35	103.35	103.35	103.03	936
December 08, 2025	103.41	103.29	103.29	103.41	103.22	1,400
December 05, 2025	103.61	103	103	103.61	102.98	1,600
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

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