Skip to main content
iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada flag Canada · Delayed Price · Currency is CAD
47.90
-0.14 (-0.29%)
Mar 9, 2026, 3:19 PM EST

TSX:XSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.3448.3447.9748.0448.04-1.86%1,490
Mar 5, 202649.1249.1248.8448.9548.95-0.51%2,203
Mar 4, 202649.0249.2049.0249.2049.200.61%1,317
Mar 3, 202648.7248.9648.4448.9048.90-0.99%4,662
Mar 2, 202648.9849.5348.9849.3949.390.30%9,081
Feb 27, 202649.1649.2449.0549.2449.24-0.73%8,181
Feb 26, 202649.7649.7649.3849.6049.60-0.42%2,979
Feb 25, 202649.7949.8149.7749.8149.810.59%1,219
Feb 24, 202649.3049.5249.0749.5249.520.88%1,379
Feb 23, 202649.3949.3948.9849.0949.09-1.05%6,259
Feb 20, 202649.4049.6449.4049.6149.610.59%6,373
Feb 19, 202649.4749.4749.1449.3249.32-0.18%16,257
Feb 18, 202649.5049.5949.3049.4149.410.94%4,600
Feb 17, 202648.8548.9948.8548.9548.950.20%3,847
Feb 13, 202648.9249.0848.6048.8548.850.27%45,824
Feb 12, 202649.4049.4948.6648.7248.72-1.38%66,655
Feb 11, 202649.4449.5349.3149.4049.400.10%80,475
Feb 10, 202649.3349.5649.3349.3549.35-0.30%14,857
Feb 9, 202649.3949.6249.3149.5049.50-0.24%30,190
Feb 6, 202649.0649.7049.0649.6249.621.78%77,896
Feb 5, 202648.8849.0248.6748.7548.75-1.08%58,177
Feb 4, 202649.4049.5348.9849.2849.28-0.32%121,868
Feb 3, 202650.2050.2049.1549.4449.44-1.32%114,954
Feb 2, 202650.0050.2850.0050.1050.101.09%68,762
Jan 30, 202649.2349.6249.2349.5649.560.30%26,387
Jan 29, 202649.3649.4349.0049.4149.41-0.80%79,466
Jan 28, 202649.9249.9649.7349.8149.81-0.06%49,804
Jan 27, 202649.9650.0249.8249.8449.84-0.58%45,875
Jan 26, 202650.0650.2150.0150.1350.130.64%69,019
Jan 23, 202650.0250.0249.7749.8149.81-0.66%29,908
Jan 22, 202650.1050.2650.0450.1450.140.36%37,941
Jan 21, 202649.7750.0349.5949.9649.961.22%27,384
Jan 20, 202649.8049.9049.3249.3649.36-1.67%135,441
Jan 19, 202649.9150.3149.9150.2050.20-1.14%1,479
Jan 16, 202650.8750.9550.6750.7850.780.14%40,897
Jan 15, 202651.0951.0950.6850.7150.710.34%102,500
Jan 14, 202650.7050.7050.2350.5450.54-0.55%52,520
Jan 13, 202650.9150.9250.7250.8250.82-0.18%28,269
Jan 12, 202650.7050.9250.7050.9150.91-0.16%60,855
Jan 9, 202650.5351.0350.5350.9950.990.93%51,675
Jan 8, 202650.6650.6650.4150.5250.52-0.02%43,882
Jan 7, 202650.6050.7050.4950.5350.530.06%78,197
Jan 6, 202650.1050.5150.1050.5050.501.00%60,321
Jan 5, 202649.8650.0449.8650.0050.000.89%41,977
Jan 2, 202649.8349.8349.3849.5649.560.16%69,413
Dec 31, 202549.6949.7749.4849.4849.48-0.54%38,210
Dec 30, 202549.7849.8549.7049.7549.75-0.34%78,127
Dec 29, 202549.7749.9349.7749.9249.80-0.26%81,676
Dec 24, 202549.9250.0549.9250.0549.930.24%7,950
Dec 23, 202549.8949.9349.7749.9349.81-0.04%4,202
Dec 22, 202550.0450.0449.7649.9549.830.34%27,596
Dec 19, 202549.2849.8249.2849.7849.661.01%45,176
Dec 18, 202549.4849.5049.2349.2849.160.74%109,819
Dec 17, 202549.4449.4448.8848.9248.80-0.91%30,220
Dec 16, 202549.3149.4449.1049.3749.25-0.36%19,263
Dec 15, 202549.9849.9849.5149.5549.43-0.14%39,653
Dec 12, 202549.6949.7849.5849.6249.50-1.19%18,367
Dec 11, 202549.9750.2649.9350.2250.100.08%39,250
Dec 10, 202550.0050.2949.9650.1850.060.26%15,701
Dec 9, 202550.1150.1550.0450.0549.93-0.16%20,281
Dec 8, 202550.1250.1550.0250.1350.01-0.16%16,161
Dec 5, 202550.2950.4950.1650.2150.09-0.67%28,011
Dec 4, 202550.4950.5550.4050.5550.430.18%27,787
Dec 3, 202550.4450.4850.4450.4650.340.10%5,801
Dec 2, 202550.3950.5550.3550.4150.290.12%22,887
Dec 1, 202550.2950.5250.2350.3550.23-0.40%19,778
Nov 28, 202550.5550.5550.3450.5550.43-1,642
Nov 27, 202550.4250.6550.4250.5550.430.09%675
Nov 26, 202550.5050.6550.4850.5150.380.25%22,782
Nov 25, 202549.7050.3949.7050.3850.260.84%14,369
Nov 24, 202549.5649.9649.5649.9649.841.77%3,957
Nov 21, 202548.7149.3348.6149.0948.970.90%5,765
Nov 20, 202549.2349.2348.6048.6548.53-1.28%6,732
Nov 19, 202549.2849.2949.2749.2849.160.90%4,038
Nov 18, 202548.8649.0548.8448.8448.72-1.31%980
Nov 17, 202549.8049.8549.3349.4949.37-0.70%5,237
Nov 14, 202550.0550.1249.8449.8449.72-0.22%4,152
Nov 13, 202550.2150.2149.9049.9549.83-1.44%2,426
Nov 12, 202550.7450.7450.6850.6850.560.04%281
Nov 11, 202550.5250.6650.4750.6650.540.06%2,200
Nov 10, 202550.2050.6850.2050.6350.511.49%4,445
Nov 7, 202549.9349.9349.4149.8949.76-0.49%6,518
Nov 6, 202550.2350.3550.0750.1350.01-1.11%2,734
Nov 5, 202550.7350.9050.6950.7050.570.47%2,203
Nov 4, 202550.3550.6750.3550.4650.34-0.91%3,009
Nov 3, 202551.1751.1750.8950.9350.800.38%8,064
Oct 31, 202550.7150.8650.6650.7350.610.67%5,077
Oct 30, 202550.8450.8450.3850.3950.27-0.57%12,189
Oct 29, 202550.9450.9450.5850.6850.56-0.02%1,745
Oct 28, 202550.7150.7250.6850.6950.57-0.18%1,300
Oct 27, 202550.4050.7850.4050.7850.661.22%5,124
Oct 24, 202550.3050.3050.1350.1750.050.95%5,942
Oct 23, 202549.6449.7849.6449.7049.580.66%6,264
Oct 22, 202549.5249.5249.3449.3849.25-0.89%4,897
Oct 21, 202549.8749.8749.8149.8249.70-1,535
Oct 20, 202549.4049.9049.4049.8249.701.08%12,202
Oct 17, 202548.8149.2948.8149.2949.170.43%801
Oct 16, 202549.6849.6849.0049.0848.96-0.49%2,640
Oct 15, 202549.4949.4949.0249.3249.200.47%846
Oct 14, 202549.0449.3548.9449.0948.971.51%2,165