iShares ESG Advanced MSCI USA Index ETF (XUSR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 75.16 | 75.89 | 75.16 | 75.72 | 75.72 | 2,500 |
| Apr 25, 2024 | 74.43 | 75.00 | 74.35 | 74.87 | 74.87 | 2,100 |
| Apr 24, 2024 | 75.66 | 75.66 | 74.83 | 74.83 | 74.83 | 2,000 |
| Apr 23, 2024 | 74.79 | 75.00 | 74.79 | 75.00 | 75.00 | 500 |
| Apr 22, 2024 | 73.83 | 74.16 | 73.63 | 73.95 | 73.95 | 1,400 |
| Apr 19, 2024 | 74.47 | 74.47 | 73.21 | 73.21 | 73.21 | 1,700 |
| Apr 18, 2024 | 74.65 | 75.03 | 74.63 | 74.67 | 74.67 | 1,400 |
| Apr 17, 2024 | 75.85 | 75.85 | 75.04 | 75.04 | 75.04 | 1,700 |
| Apr 16, 2024 | 75.66 | 76.36 | 75.66 | 76.06 | 76.06 | 3,000 |
| Apr 15, 2024 | 76.83 | 77.39 | 75.69 | 75.87 | 75.87 | 21,000 |
| Apr 12, 2024 | 77.16 | 77.16 | 76.58 | 76.58 | 76.58 | 1,600 |
| Apr 11, 2024 | 77.20 | 77.71 | 76.88 | 77.60 | 77.60 | 1,700 |
| Apr 10, 2024 | 77.02 | 77.15 | 76.77 | 76.91 | 76.91 | 5,100 |
| Apr 09, 2024 | 76.69 | 77.08 | 76.69 | 77.08 | 77.08 | 1,800 |
| Apr 08, 2024 | 77.84 | 77.84 | 77.33 | 77.34 | 77.34 | 1,900 |
| Apr 05, 2024 | 77.43 | 77.43 | 77.25 | 77.35 | 77.35 | 1,600 |
| Apr 04, 2024 | 77.67 | 77.67 | 76.94 | 76.96 | 76.96 | 700 |
| Apr 03, 2024 | 77.67 | 77.67 | 77.40 | 77.44 | 77.44 | 3,000 |
| Apr 02, 2024 | 78.00 | 78.00 | 77.50 | 77.67 | 77.67 | 3,200 |
| Apr 01, 2024 | 78.91 | 78.91 | 78.42 | 78.45 | 78.45 | 1,300 |
| Mar 28, 2024 | 78.50 | 78.75 | 78.50 | 78.71 | 78.71 | 4,000 |
| Mar 27, 2024 | 78.20 | 78.61 | 78.16 | 78.61 | 78.61 | 1,500 |
| Mar 26, 2024 | 78.70 | 78.75 | 78.34 | 78.34 | 78.34 | 3,000 |
| Mar 25, 2024 | 78.72 | 78.72 | 78.58 | 78.66 | 78.66 | 600 |
| Mar 22, 2024 | 78.77 | 79.03 | 78.77 | 78.87 | 78.87 | 1,000 |
| Mar 22, 2024 | 0.147 Dividend | |||||
| Mar 21, 2024 | 78.23 | 79.08 | 78.23 | 78.84 | 78.69 | 2,700 |
| Mar 20, 2024 | 77.15 | 77.54 | 77.15 | 77.54 | 77.40 | 2,200 |
| Mar 19, 2024 | 76.86 | 77.29 | 76.81 | 77.29 | 77.15 | 1,300 |
| Mar 18, 2024 | 77.40 | 77.40 | 76.73 | 76.77 | 76.63 | 3,000 |
| Mar 15, 2024 | 76.41 | 76.91 | 76.41 | 76.55 | 76.41 | 900 |
| Mar 14, 2024 | 77.07 | 77.07 | 76.65 | 76.79 | 76.65 | 2,800 |
| Mar 13, 2024 | 77.81 | 77.81 | 77.35 | 77.36 | 77.22 | 500 |
| Mar 12, 2024 | 77.17 | 77.76 | 77.17 | 77.76 | 77.62 | 1,900 |
| Mar 11, 2024 | 77.12 | 77.12 | 76.55 | 76.74 | 76.60 | 1,100 |
| Mar 08, 2024 | 78.50 | 78.50 | 77.09 | 77.09 | 76.95 | 5,500 |
| Mar 07, 2024 | 77.80 | 78.02 | 77.68 | 78.02 | 77.87 | 1,800 |
| Mar 06, 2024 | 77.38 | 77.39 | 77.08 | 77.08 | 76.94 | 4,700 |
| Mar 05, 2024 | 76.80 | 76.87 | 76.53 | 76.87 | 76.73 | 1,600 |
| Mar 04, 2024 | 77.55 | 77.85 | 77.37 | 77.50 | 77.36 | 3,900 |
| Mar 01, 2024 | 76.50 | 76.97 | 76.46 | 76.97 | 76.83 | 3,300 |
| Feb 29, 2024 | 75.39 | 76.07 | 75.39 | 76.07 | 75.93 | 3,200 |
| Feb 28, 2024 | 75.17 | 75.53 | 75.14 | 75.39 | 75.25 | 4,700 |
| Feb 27, 2024 | 75.32 | 75.32 | 74.99 | 75.22 | 75.08 | 2,000 |
| Feb 26, 2024 | 75.40 | 75.40 | 75.16 | 75.16 | 75.02 | 700 |
| Feb 23, 2024 | 75.17 | 75.21 | 75.07 | 75.09 | 74.95 | 1,200 |
| Feb 22, 2024 | 74.55 | 74.92 | 74.54 | 74.92 | 74.78 | 3,700 |
| Feb 21, 2024 | 72.50 | 72.66 | 72.25 | 72.66 | 72.52 | 2,000 |
| Feb 20, 2024 | 73.29 | 73.30 | 72.76 | 72.99 | 72.85 | 2,500 |
| Feb 16, 2024 | 73.96 | 74.03 | 73.56 | 73.56 | 73.42 | 1,400 |
| Feb 15, 2024 | 74.10 | 74.10 | 73.79 | 73.86 | 73.72 | 2,000 |
| Feb 14, 2024 | 73.85 | 74.02 | 73.55 | 74.02 | 73.88 | 2,700 |
| Feb 13, 2024 | 73.05 | 73.53 | 72.80 | 73.10 | 72.96 | 3,600 |
| Feb 12, 2024 | 73.76 | 74.18 | 73.76 | 73.82 | 73.68 | 5,200 |
| Feb 09, 2024 | 73.19 | 73.95 | 73.19 | 73.89 | 73.75 | 2,800 |
| Feb 08, 2024 | 73.19 | 73.24 | 73.16 | 73.19 | 73.05 | 1,800 |
| Feb 07, 2024 | 73.06 | 73.23 | 72.72 | 73.08 | 72.94 | 4,800 |
| Feb 06, 2024 | 73.24 | 73.24 | 72.21 | 72.42 | 72.28 | 3,400 |
| Feb 05, 2024 | 72.56 | 72.84 | 72.56 | 72.84 | 72.70 | 1,300 |
| Feb 02, 2024 | 71.85 | 72.73 | 71.85 | 72.58 | 72.44 | 4,200 |
| Feb 01, 2024 | 71.23 | 71.52 | 70.84 | 71.50 | 71.37 | 1,900 |
| Jan 31, 2024 | 71.15 | 71.34 | 70.98 | 71.09 | 70.96 | 3,800 |
| Jan 30, 2024 | 71.95 | 72.04 | 71.80 | 71.86 | 71.73 | 2,200 |
| Jan 29, 2024 | 71.33 | 71.72 | 71.33 | 71.72 | 71.59 | 2,400 |
| Jan 26, 2024 | 71.60 | 71.67 | 71.26 | 71.29 | 71.16 | 2,800 |
| Jan 25, 2024 | 71.72 | 71.72 | 71.54 | 71.56 | 71.43 | 1,500 |
| Jan 24, 2024 | 71.75 | 71.97 | 71.66 | 71.66 | 71.53 | 2,400 |
| Jan 23, 2024 | 71.00 | 71.18 | 70.99 | 71.13 | 71.00 | 2,000 |
| Jan 22, 2024 | 71.05 | 71.21 | 71.05 | 71.21 | 71.08 | 600 |
| Jan 19, 2024 | 69.95 | 70.61 | 69.95 | 70.61 | 70.48 | 2,100 |
| Jan 18, 2024 | 69.50 | 69.62 | 69.36 | 69.51 | 69.38 | 1,100 |
| Jan 17, 2024 | 69.15 | 69.17 | 68.93 | 69.07 | 68.94 | 1,300 |
| Jan 16, 2024 | 69.46 | 69.47 | 69.23 | 69.47 | 69.34 | 2,100 |
| Jan 15, 2024 | 69.19 | 69.19 | 69.13 | 69.13 | 69.00 | 500 |
| Jan 12, 2024 | 68.85 | 68.85 | 68.76 | 68.80 | 68.67 | 1,100 |
| Jan 11, 2024 | 68.44 | 68.85 | 68.44 | 68.85 | 68.72 | 1,400 |
| Jan 10, 2024 | 68.24 | 68.61 | 68.24 | 68.45 | 68.32 | 3,200 |
| Jan 09, 2024 | 68.01 | 68.37 | 68.01 | 68.21 | 68.08 | 4,800 |
| Jan 08, 2024 | 66.75 | 67.86 | 66.75 | 67.86 | 67.73 | 1,400 |
| Jan 05, 2024 | 66.73 | 66.89 | 66.61 | 66.73 | 66.61 | 6,900 |
| Jan 04, 2024 | 66.74 | 66.80 | 66.53 | 66.53 | 66.41 | 1,600 |
| Jan 03, 2024 | 66.81 | 66.97 | 66.69 | 66.69 | 66.57 | 2,300 |
| Jan 02, 2024 | 67.45 | 67.48 | 67.33 | 67.33 | 67.20 | 1,100 |
| Dec 29, 2023 | 67.64 | 67.76 | 67.34 | 67.76 | 67.63 | 2,000 |
| Dec 28, 2023 | 67.83 | 67.89 | 67.83 | 67.89 | 67.76 | 400 |
| Dec 28, 2023 | 0.179 Dividend | |||||
| Dec 27, 2023 | 67.65 | 67.69 | 67.63 | 67.63 | 67.33 | 500 |
| Dec 22, 2023 | 67.26 | 67.73 | 67.26 | 67.57 | 67.27 | 2,800 |
| Dec 21, 2023 | 67.29 | 67.45 | 67.29 | 67.45 | 67.15 | 4,100 |
| Dec 20, 2023 | 68.02 | 68.10 | 67.27 | 67.27 | 66.97 | 1,500 |
| Dec 19, 2023 | 68.03 | 68.06 | 68.00 | 68.03 | 67.72 | 900 |
| Dec 18, 2023 | 67.74 | 68.07 | 67.74 | 68.07 | 67.76 | 1,400 |
| Dec 15, 2023 | 67.84 | 67.84 | 67.55 | 67.71 | 67.40 | 600 |
| Dec 14, 2023 | 68.04 | 68.04 | 67.58 | 67.78 | 67.47 | 1,300 |
| Dec 13, 2023 | 67.60 | 67.60 | 67.38 | 67.38 | 67.08 | 800 |
| Dec 12, 2023 | 67.18 | 67.45 | 67.18 | 67.45 | 67.15 | 800 |
| Dec 11, 2023 | 66.77 | 66.77 | 66.72 | 66.72 | 66.42 | 700 |
| Dec 08, 2023 | 66.19 | 66.25 | 65.86 | 66.25 | 65.95 | 1,900 |
| Dec 07, 2023 | 65.42 | 65.90 | 65.42 | 65.89 | 65.59 | 800 |
| Dec 06, 2023 | 65.85 | 65.85 | 65.44 | 65.44 | 65.15 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.