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

117.01

+0.74(+0.64%)

Updated at May 13 03:50PM

Currency In CAD

XUSR.TO Historical Return

If you invested $1000 in iShares ESG Advanced MSCI USA Index ETF (XUSR.TO) since IPO date, it would be worth $3,051.9 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,270.72, while $1000 invested 1 year ago would be worth $1,294.93. This corresponds to total returns of 205.19%, 127.07%, 29.49%, respectively, with annualized returns of 20.21%, 17.81%, 29.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XUSR.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	111.41	111.41	111.41	111.41	111.41	213
May 04, 2026	110.5	110.02	110.02	110.5	110.02	871
May 01, 2026	110.33	110.33	110.33	110.33	110.33	286
April 30, 2026	110.46	109.88	109.88	110.46	109.88	309
April 29, 2026	109.85	110.28	110.28	110.29	109.74	2,433
April 28, 2026	110.16	110.16	110.16	110.16	110.16	719
April 27, 2026	110.68	111.28	111.28	111.28	110.68	719
April 24, 2026	111.06	111.06	111.06	111.06	111.06	137
April 23, 2026	109.41	109.41	109.41	109.41	109.41	151
April 22, 2026	109.79	109.79	109.79	109.79	109.79	288
April 21, 2026	109.25	109.25	109.25	109.25	109.25	228
April 20, 2026	108.34	108.7	108.7	108.7	108.34	502
April 17, 2026	108.92	108.92	108.92	108.92	108.92	338
April 16, 2026	107.5	107.45	107.45	107.83	107.45	1,450
April 15, 2026	107.12	107.38	107.38	107.38	107.05	727
April 14, 2026	106.01	106.77	106.77	106.78	106.01	2,483
April 13, 2026	105.26	105.26	105.26	105.26	105.26	193
April 10, 2026	104.37	104.32	104.32	104.37	104.32	505
April 09, 2026	103.83	103.8	103.8	103.83	103.8	379
April 08, 2026	103.2	103.45	103.45	104	103.19	2,011
April 07, 2026	100.5	100.49	100.49	100.5	99.7	12,327
April 06, 2026	100.36	100.36	100.36	100.36	100.36	439
April 02, 2026	100	99.82	99.82	100	99.6	655
April 01, 2026	98.77	99.41	99.41	99.41	98.77	584
March 31, 2026	96.72	98.59	98.59	98.6	96.72	675
March 30, 2026	95.9	95.9	95.9	95.9	95.9	489
March 27, 2026	97.37	95.99	95.99	97.37	95.99	838
March 26, 2026	99.22	97.72	97.72	99.22	97.72	2,750
March 25, 2026	99.86	99.86	99.67	99.86	99.86	184
March 24, 2026	99.06	99.06	98.87	99.06	99.06	464
March 23, 2026	-1	-1	97.1	-1	-1	0
March 20, 2026	98.89	97.17	96.99	98.89	97.17	1,496
March 19, 2026	98.65	99.42	99.23	99.43	98.65	695
March 18, 2026	100.45	99.34	99.15	100.45	99.34	579
March 17, 2026	100.61	100.28	100.09	100.61	100.28	430
March 16, 2026	99.82	99.82	99.63	100.2	99.82	1,079
March 13, 2026	99.98	98.93	98.74	99.98	98.93	1,637
March 12, 2026	99.01	98.84	98.65	99.01	98.84	437
March 11, 2026	100.4	100.38	100.19	100.4	100.04	1,655
March 10, 2026	100.14	100.4	100.21	100.4	100.14	293
March 09, 2026	98.3	100.41	100.22	100.41	98.3	600
March 06, 2026	100.14	98.99	98.8	100.27	98.99	2,300
March 05, 2026	101.97	101.61	101.42	101.97	101.26	1,736
March 04, 2026	101.94	101.88	101.69	101.97	101.88	404
March 03, 2026	100.31	100.95	100.76	101.25	100.31	778
March 02, 2026	101.03	102.63	102.44	102.7	101.03	1,401
February 27, 2026	101.95	101.63	101.44	101.95	101.63	1,814
February 26, 2026	104.29	103.01	102.81	104.29	102.65	1,821
February 25, 2026	103.85	104.54	104.34	104.55	103.85	1,026
February 24, 2026	103.57	103.71	103.51	103.78	103.57	412
February 23, 2026	103.13	102.72	102.52	103.13	102.52	2,036
February 20, 2026	103.78	103.73	103.53	104.21	103.68	2,847
February 19, 2026	103.7	103.37	103.17	103.7	103.03	804
February 18, 2026	102.77	103.68	103.48	104.03	102.77	4,200