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

103.60

+0.47(+0.46%)

Updated at December 04 03:55PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 15, 2025103.79102.87102.87103.79102.843,432
October 14, 2025103.2102.85102.85103.2102.85800
October 10, 2025104.82101.07101.07104.82101.072,417
October 09, 2025104.49104.57104.57104.64104.491,132
October 08, 2025103.54104.27104.27104.27103.541,600
October 07, 2025103.1103.09103.09103.1103.09300
October 06, 2025103.95103.95103.95103.95103.95400
October 03, 2025103.8103.45103.45103.93103.451,647
October 01, 2025101.8102.84102.84102.84101.81,533
September 30, 2025102.01102.45102.45102.45101.931,300
September 29, 2025101.95101.84101.84101.95101.84547
September 26, 2025101.08101.45101.45101.45101.08731
September 25, 202599.98100.82100.8210199.985,200
September 24, 2025101.11101.11101.11101.11101.11300
September 23, 2025101.83101.83101.66101.83101.830
September 22, 2025100.59101.97101.97101.97100.591,548
September 19, 2025100.67100.6100.6100.67100.461,427
September 18, 2025101.27101101101.27100.951,700
September 17, 2025100.0799.5899.58100.0799.252,500
September 16, 2025100.7899.9299.92100.7899.661,928
September 15, 2025100.99100.57100.57100.99100.57628
September 12, 2025101.29101.18101.18101.29101.18331
September 11, 2025101.05101.57101.57101.64101.052,900
September 10, 2025100.52100.92100.92101.05100.484,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved