iShares ESG Advanced MSCI EAFE Index ETF (TSX:XDSR)
Canada
· Delayed Price · Currency is CAD 66.80
-0.79 (-1.17%)
Mar 9, 2026, 2:02 PM EST
TSX:XDSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.22 | 66.22 | 66.22 | 66.22 | - | -2.03% | 181 |
| Mar 6, 2026 | 67.35 | 67.80 | 67.26 | 67.59 | 67.59 | -1.57% | 5,704 |
| Mar 5, 2026 | 70.07 | 70.07 | 68.23 | 68.67 | 68.67 | -1.87% | 5,281 |
| Mar 4, 2026 | 69.64 | 70.04 | 69.59 | 69.98 | 69.98 | 1.30% | 2,026 |
| Mar 3, 2026 | 76.12 | 76.12 | 68.10 | 69.08 | 69.08 | -2.88% | 4,952 |
| Mar 2, 2026 | 70.93 | 71.32 | 70.93 | 71.13 | 71.13 | -2.08% | 5,309 |
| Feb 27, 2026 | 72.99 | 72.99 | 72.55 | 72.64 | 72.64 | -0.23% | 7,401 |
| Feb 26, 2026 | 72.90 | 72.91 | 72.61 | 72.81 | 72.81 | -0.34% | 5,464 |
| Feb 25, 2026 | 72.84 | 73.09 | 72.76 | 73.06 | 73.06 | 0.87% | 1,761 |
| Feb 24, 2026 | 72.25 | 72.48 | 72.25 | 72.43 | 72.43 | 0.30% | 1,915 |
| Feb 23, 2026 | 72.67 | 72.67 | 72.02 | 72.21 | 72.21 | -0.39% | 2,394 |
| Feb 20, 2026 | 72.23 | 72.49 | 72.14 | 72.49 | 72.49 | 1.07% | 1,655 |
| Feb 19, 2026 | 71.60 | 71.73 | 71.60 | 71.72 | 71.72 | -0.39% | 1,103 |
| Feb 18, 2026 | 71.96 | 72.20 | 71.86 | 72.00 | 72.00 | 0.36% | 7,730 |
| Feb 17, 2026 | 71.12 | 71.76 | 71.12 | 71.74 | 71.74 | -0.07% | 8,875 |
| Feb 13, 2026 | 71.52 | 71.85 | 71.52 | 71.79 | 71.79 | 0.17% | 2,582 |
| Feb 12, 2026 | 72.17 | 72.17 | 71.63 | 71.67 | 71.67 | -0.65% | 2,323 |
| Feb 11, 2026 | 72.32 | 72.32 | 71.86 | 72.14 | 72.14 | 0.43% | 1,600 |
| Feb 10, 2026 | 71.89 | 72.03 | 71.80 | 71.83 | 71.83 | 0.47% | 4,709 |
| Feb 9, 2026 | 71.03 | 71.53 | 71.03 | 71.50 | 71.50 | 0.73% | 3,208 |
| Feb 6, 2026 | 70.44 | 70.98 | 70.43 | 70.98 | 70.98 | 1.93% | 3,471 |
| Feb 5, 2026 | 69.79 | 69.98 | 69.50 | 69.64 | 69.64 | -0.68% | 3,328 |
| Feb 4, 2026 | 70.81 | 70.82 | 70.11 | 70.11 | 70.11 | 0.42% | 1,656 |
| Feb 3, 2026 | 70.21 | 70.21 | 69.47 | 69.82 | 69.82 | -0.81% | 7,094 |
| Feb 2, 2026 | 69.97 | 70.40 | 69.82 | 70.39 | 70.39 | 0.93% | 5,551 |
| Jan 30, 2026 | 69.64 | 69.74 | 69.42 | 69.74 | 69.74 | -0.11% | 1,928 |
| Jan 29, 2026 | 69.59 | 69.82 | 69.20 | 69.82 | 69.82 | -0.14% | 3,033 |
| Jan 28, 2026 | 69.80 | 69.95 | 69.76 | 69.92 | 69.92 | -0.92% | 2,243 |
| Jan 27, 2026 | 70.62 | 70.67 | 70.56 | 70.57 | 70.57 | 0.60% | 2,906 |
| Jan 26, 2026 | 70.16 | 70.22 | 70.11 | 70.15 | 70.15 | 0.73% | 3,112 |
| Jan 23, 2026 | 69.55 | 69.66 | 69.36 | 69.65 | 69.65 | -0.19% | 2,360 |
| Jan 22, 2026 | 69.90 | 70.00 | 69.74 | 69.78 | 69.78 | 0.27% | 4,314 |
| Jan 21, 2026 | 68.75 | 69.59 | 68.75 | 69.59 | 69.59 | 0.94% | 5,244 |
| Jan 20, 2026 | 69.04 | 69.36 | 68.89 | 68.94 | 68.94 | -1.30% | 3,184 |
| Jan 19, 2026 | 69.81 | 69.85 | 69.81 | 69.85 | 69.85 | -0.96% | 2,370 |
| Jan 16, 2026 | 70.34 | 70.57 | 70.34 | 70.53 | 70.53 | 0.35% | 2,619 |
| Jan 15, 2026 | 70.35 | 70.57 | 70.28 | 70.28 | 70.28 | 0.39% | 1,319 |
| Jan 14, 2026 | 70.08 | 70.08 | 69.96 | 70.01 | 70.01 | 0.27% | 2,013 |
| Jan 13, 2026 | 70.04 | 70.05 | 69.75 | 69.82 | 69.82 | -0.71% | 2,684 |
| Jan 12, 2026 | 70.27 | 70.33 | 70.19 | 70.32 | 70.32 | 0.30% | 2,138 |
| Jan 9, 2026 | 70.01 | 70.14 | 70.01 | 70.11 | 70.11 | 1.24% | 1,347 |
| Jan 8, 2026 | 69.11 | 69.31 | 69.09 | 69.25 | 69.25 | -0.32% | 4,710 |
| Jan 7, 2026 | 69.33 | 69.52 | 69.29 | 69.47 | 69.47 | 0.23% | 3,387 |
| Jan 6, 2026 | 68.70 | 69.32 | 68.70 | 69.31 | 69.31 | 0.62% | 5,047 |
| Jan 5, 2026 | 68.43 | 68.88 | 68.43 | 68.88 | 68.88 | 1.74% | 2,934 |
| Jan 2, 2026 | 67.54 | 67.70 | 67.54 | 67.70 | 67.70 | 0.95% | 2,888 |
| Dec 31, 2025 | 66.96 | 67.17 | 66.96 | 67.06 | 67.06 | -0.31% | 447 |
| Dec 30, 2025 | 67.37 | 67.37 | 67.27 | 67.27 | 67.27 | -0.34% | 903 |
| Dec 29, 2025 | 67.46 | 67.50 | 67.36 | 67.50 | 67.20 | -0.09% | 1,938 |
| Dec 24, 2025 | 67.54 | 67.56 | 67.54 | 67.56 | 67.26 | 0.06% | 345 |
| Dec 23, 2025 | 67.79 | 67.79 | 67.52 | 67.52 | 67.22 | 0.09% | 2,153 |
| Dec 22, 2025 | 67.47 | 67.47 | 67.28 | 67.46 | 67.16 | 0.13% | 1,688 |
| Dec 19, 2025 | 67.42 | 67.51 | 67.37 | 67.37 | 67.07 | 0.63% | 862 |
| Dec 18, 2025 | 67.13 | 67.13 | 66.95 | 66.95 | 66.65 | 0.71% | 2,976 |
| Dec 17, 2025 | 67.02 | 67.02 | 66.48 | 66.48 | 66.18 | -0.70% | 3,413 |
| Dec 16, 2025 | 67.09 | 67.12 | 66.83 | 66.95 | 66.65 | -0.53% | 2,520 |
| Dec 15, 2025 | 67.38 | 67.38 | 67.30 | 67.31 | 67.01 | 0.73% | 1,158 |
| Dec 12, 2025 | 67.01 | 67.01 | 66.79 | 66.82 | 66.52 | -0.76% | 2,244 |
| Dec 11, 2025 | 67.22 | 67.43 | 67.22 | 67.33 | 67.03 | 0.31% | 2,259 |
| Dec 10, 2025 | 66.96 | 67.20 | 66.76 | 67.12 | 66.82 | 0.61% | 2,952 |
| Dec 9, 2025 | 66.82 | 66.85 | 66.71 | 66.71 | 66.41 | -0.16% | 1,118 |
| Dec 8, 2025 | 67.25 | 67.25 | 66.79 | 66.82 | 66.52 | -0.29% | 1,825 |
| Dec 5, 2025 | 67.60 | 67.60 | 67.02 | 67.02 | 66.72 | -0.75% | 3,157 |
| Dec 4, 2025 | 67.65 | 67.71 | 67.52 | 67.52 | 67.22 | 0.39% | 917 |
| Dec 3, 2025 | 67.07 | 67.26 | 67.05 | 67.26 | 66.96 | 0.09% | 443 |
| Dec 2, 2025 | 66.99 | 67.22 | 66.86 | 67.20 | 66.90 | 0.15% | 12,495 |
| Dec 1, 2025 | 66.92 | 67.15 | 66.92 | 67.10 | 66.80 | -0.15% | 2,118 |
| Nov 28, 2025 | 67.09 | 67.20 | 67.00 | 67.20 | 66.90 | -0.87% | 4,462 |
| Nov 27, 2025 | 67.34 | 67.79 | 67.14 | 67.79 | 67.49 | 0.74% | 3,095 |
| Nov 26, 2025 | 67.34 | 67.37 | 67.29 | 67.29 | 66.99 | 0.79% | 1,918 |
| Nov 25, 2025 | 66.28 | 66.76 | 66.28 | 66.76 | 66.46 | 0.79% | 840 |
| Nov 24, 2025 | 65.91 | 66.28 | 65.91 | 66.24 | 65.94 | 0.55% | 2,430 |
| Nov 21, 2025 | 65.36 | 65.96 | 65.36 | 65.88 | 65.59 | 1.54% | 1,365 |
| Nov 20, 2025 | 66.14 | 66.14 | 64.88 | 64.88 | 64.59 | -1.17% | 2,017 |
| Nov 19, 2025 | 65.56 | 65.67 | 65.56 | 65.65 | 65.36 | 0.24% | 1,678 |
| Nov 18, 2025 | 65.86 | 65.86 | 65.45 | 65.49 | 65.20 | -1.84% | 2,919 |
| Nov 17, 2025 | 67.30 | 67.30 | 66.62 | 66.72 | 66.42 | -1.28% | 2,329 |
| Nov 14, 2025 | 67.48 | 67.58 | 67.07 | 67.58 | 67.28 | -0.30% | 1,098 |
| Nov 13, 2025 | 68.33 | 68.33 | 67.78 | 67.78 | 67.48 | -0.89% | 1,864 |
| Nov 12, 2025 | 68.40 | 68.44 | 68.38 | 68.39 | 68.08 | 0.28% | 527 |
| Nov 11, 2025 | 67.80 | 68.26 | 67.80 | 68.20 | 67.90 | 0.69% | 1,496 |
| Nov 10, 2025 | 67.37 | 67.74 | 67.37 | 67.73 | 67.43 | 0.77% | 1,500 |
| Nov 7, 2025 | 66.83 | 67.21 | 66.83 | 67.21 | 66.91 | -0.37% | 1,770 |
| Nov 6, 2025 | 67.64 | 67.64 | 67.46 | 67.46 | 67.16 | -0.62% | 1,735 |
| Nov 5, 2025 | 67.52 | 68.08 | 67.52 | 67.88 | 67.58 | 0.65% | 2,803 |
| Nov 4, 2025 | 67.41 | 67.68 | 67.40 | 67.44 | 67.14 | -1.01% | 1,008 |
| Nov 3, 2025 | 68.62 | 68.62 | 67.66 | 68.13 | 67.83 | 0.32% | 1,412 |
| Oct 31, 2025 | 68.05 | 68.05 | 67.82 | 67.91 | 67.61 | -0.31% | 2,461 |
| Oct 30, 2025 | 68.27 | 68.28 | 68.12 | 68.12 | 67.82 | 0.07% | 1,517 |
| Oct 29, 2025 | 68.43 | 68.79 | 68.00 | 68.07 | 67.77 | -0.76% | 5,658 |
| Oct 28, 2025 | 68.79 | 68.79 | 68.59 | 68.59 | 68.28 | -0.59% | 623 |
| Oct 27, 2025 | 68.92 | 69.00 | 68.87 | 69.00 | 68.69 | 0.70% | 937 |
| Oct 24, 2025 | 68.46 | 68.73 | 68.46 | 68.52 | 68.21 | 0.28% | 1,300 |
| Oct 23, 2025 | 68.02 | 68.38 | 68.02 | 68.33 | 68.02 | 0.56% | 894 |
| Oct 22, 2025 | 68.14 | 68.14 | 67.71 | 67.95 | 67.65 | -0.70% | 2,143 |
| Oct 21, 2025 | 68.52 | 68.53 | 68.43 | 68.43 | 68.12 | -0.57% | 1,241 |
| Oct 20, 2025 | 68.85 | 68.85 | 68.82 | 68.82 | 68.51 | 1.10% | 388 |
| Oct 17, 2025 | 67.80 | 68.07 | 67.80 | 68.07 | 67.77 | -0.07% | 1,407 |
| Oct 16, 2025 | 68.19 | 68.19 | 68.00 | 68.12 | 67.82 | 0.65% | 1,419 |
| Oct 15, 2025 | 67.78 | 67.78 | 67.61 | 67.68 | 67.38 | 0.56% | 2,467 |