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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	100.3	99.65	99.65	100.3	99.33	2,000
September 08, 2025	99.31	99.57	99.57	99.66	99.31	1,100
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

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