iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada
· Delayed Price · Currency is CAD 90.70
+1.07 (1.19%)
May 13, 2025, 3:49 PM EDT
TSX:XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 90.71 | 90.82 | 90.70 | 90.70 | 90.70 | 1.19% | 1,510 |
| May 12, 2025 | 89.26 | 89.75 | 88.96 | 89.63 | 89.63 | 3.73% | 2,900 |
| May 9, 2025 | 86.70 | 86.70 | 86.03 | 86.41 | 86.41 | 0.01% | 2,700 |
| May 8, 2025 | 85.99 | 87.14 | 85.70 | 86.40 | 86.40 | 1.38% | 3,103 |
| May 7, 2025 | 84.42 | 85.28 | 83.93 | 85.22 | 85.22 | 1.24% | 3,200 |
| May 6, 2025 | 83.81 | 84.51 | 83.49 | 84.18 | 84.18 | -1.03% | 1,000 |
| May 5, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -0.01% | 131 |
| May 2, 2025 | 84.68 | 85.07 | 84.68 | 85.07 | 85.07 | 0.97% | 1,200 |
| May 1, 2025 | 84.04 | 84.25 | 84.01 | 84.25 | 84.25 | 2.33% | 512 |
| Apr 30, 2025 | 82.15 | 82.33 | 82.15 | 82.33 | 82.33 | -0.44% | 512 |
| Apr 29, 2025 | 82.25 | 82.91 | 82.08 | 82.69 | 82.69 | 0.74% | 3,739 |
| Apr 28, 2025 | 82.47 | 82.47 | 81.59 | 82.08 | 82.08 | -0.28% | 3,522 |
| Apr 25, 2025 | 81.76 | 82.61 | 81.37 | 82.31 | 82.31 | 0.56% | 4,100 |
| Apr 24, 2025 | 79.94 | 81.91 | 79.94 | 81.85 | 81.85 | 2.39% | 7,129 |
| Apr 23, 2025 | 78.27 | 81.02 | 78.27 | 79.94 | 79.94 | 2.13% | 2,403 |
| Apr 22, 2025 | 77.81 | 78.36 | 77.81 | 78.27 | 78.27 | 2.45% | 1,400 |
| Apr 21, 2025 | 78.45 | 78.45 | 75.55 | 76.40 | 76.40 | -2.75% | 3,330 |
| Apr 17, 2025 | 78.78 | 78.94 | 78.56 | 78.56 | 78.56 | 0.40% | 919 |
| Apr 16, 2025 | 79.86 | 79.86 | 78.00 | 78.25 | 78.25 | -3.78% | 2,349 |
| Apr 15, 2025 | 81.11 | 81.81 | 81.10 | 81.32 | 81.32 | 0.79% | 5,300 |
| Apr 14, 2025 | 81.18 | 81.18 | 80.31 | 80.68 | 80.68 | 0.59% | 4,916 |
| Apr 11, 2025 | 78.43 | 80.21 | 78.43 | 80.21 | 80.21 | 1.39% | 1,700 |
| Apr 10, 2025 | 83.12 | 83.12 | 77.37 | 79.11 | 79.11 | -4.82% | 5,000 |
| Apr 9, 2025 | 75.22 | 83.13 | 75.03 | 83.12 | 83.12 | 10.83% | 10,633 |
| Apr 8, 2025 | 79.48 | 79.64 | 75.00 | 75.00 | 75.00 | -1.83% | 7,900 |
| Apr 7, 2025 | 74.11 | 77.67 | 74.11 | 76.40 | 76.40 | -0.62% | 10,134 |
| Apr 4, 2025 | 79.13 | 79.13 | 76.88 | 76.88 | 76.88 | -5.93% | 3,620 |
| Apr 3, 2025 | 86.52 | 86.52 | 81.28 | 81.73 | 81.73 | -5.58% | 3,400 |
| Apr 2, 2025 | 86.20 | 86.76 | 86.20 | 86.56 | 86.56 | 0.64% | 749 |
| Apr 1, 2025 | 85.75 | 86.15 | 85.16 | 86.01 | 86.01 | 2.09% | 2,110 |
| Mar 31, 2025 | 84.28 | 84.28 | 84.03 | 84.25 | 84.25 | -1.34% | 945 |
| Mar 28, 2025 | 86.82 | 86.82 | 85.33 | 85.39 | 85.39 | -1.94% | 1,813 |
| Mar 27, 2025 | 87.32 | 87.33 | 86.98 | 87.08 | 87.08 | -0.19% | 511 |
| Mar 26, 2025 | 87.30 | 87.30 | 87.25 | 87.25 | 87.25 | -1.84% | 303 |
| Mar 25, 2025 | 88.96 | 88.96 | 88.87 | 88.89 | 88.72 | -0.47% | 1,000 |
| Mar 24, 2025 | 89.09 | 89.31 | 88.96 | 89.31 | 89.14 | 2.24% | 1,300 |
| Mar 21, 2025 | 87.55 | 87.55 | 86.98 | 87.35 | 87.18 | -0.43% | 544 |
| Mar 20, 2025 | 88.41 | 88.41 | 87.73 | 87.73 | 87.56 | -0.42% | 500 |
| Mar 19, 2025 | 87.66 | 88.10 | 87.66 | 88.10 | 87.93 | 1.36% | 603 |
| Mar 18, 2025 | 86.91 | 87.22 | 86.91 | 86.92 | 86.75 | -1.50% | 5,638 |
| Mar 17, 2025 | 87.17 | 88.24 | 87.17 | 88.24 | 88.07 | 0.47% | 1,400 |
| Mar 14, 2025 | 86.77 | 87.83 | 86.77 | 87.83 | 87.66 | 2.22% | 1,800 |
| Mar 13, 2025 | 86.89 | 86.92 | 85.89 | 85.92 | 85.75 | -0.96% | 2,218 |
| Mar 12, 2025 | 87.29 | 87.29 | 86.62 | 86.75 | 86.58 | 0.88% | 2,300 |
| Mar 11, 2025 | 86.65 | 87.15 | 85.99 | 85.99 | 85.82 | -0.96% | 5,221 |
| Mar 10, 2025 | 87.01 | 87.58 | 86.56 | 86.82 | 86.65 | -2.17% | 5,200 |
| Mar 7, 2025 | 86.90 | 88.75 | 86.90 | 88.75 | 88.58 | 1.51% | 1,918 |
| Mar 6, 2025 | 88.30 | 88.35 | 87.31 | 87.43 | 87.26 | -2.58% | 4,544 |
| Mar 5, 2025 | 89.55 | 89.75 | 88.81 | 89.75 | 89.57 | -0.69% | 3,944 |
| Mar 4, 2025 | 89.95 | 90.99 | 88.81 | 90.37 | 90.19 | -0.25% | 4,528 |