iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada
· Delayed Price · Currency is CAD 50.21
-0.34 (-0.67%)
Dec 5, 2025, 3:59 PM EST
TSX:XSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.29 | 50.49 | 50.16 | 50.16 | - | -0.77% | 24,311 |
| Dec 4, 2025 | 50.49 | 50.55 | 50.40 | 50.55 | 50.55 | 0.18% | 27,787 |
| Dec 3, 2025 | 50.44 | 50.48 | 50.44 | 50.46 | 50.46 | 0.10% | 5,801 |
| Dec 2, 2025 | 50.39 | 50.55 | 50.35 | 50.41 | 50.41 | 0.12% | 22,887 |
| Dec 1, 2025 | 50.29 | 50.52 | 50.23 | 50.35 | 50.35 | -0.40% | 19,778 |
| Nov 28, 2025 | 50.55 | 50.55 | 50.34 | 50.55 | 50.55 | - | 1,642 |
| Nov 27, 2025 | 50.42 | 50.65 | 50.42 | 50.55 | 50.55 | 0.09% | 675 |
| Nov 26, 2025 | 50.50 | 50.65 | 50.48 | 50.51 | 50.51 | 0.25% | 22,782 |
| Nov 25, 2025 | 49.70 | 50.39 | 49.70 | 50.38 | 50.38 | 0.84% | 14,369 |
| Nov 24, 2025 | 49.56 | 49.96 | 49.56 | 49.96 | 49.96 | 1.77% | 3,957 |
| Nov 21, 2025 | 48.71 | 49.33 | 48.61 | 49.09 | 49.09 | 0.90% | 5,765 |
| Nov 20, 2025 | 49.23 | 49.23 | 48.60 | 48.65 | 48.65 | -1.28% | 6,732 |
| Nov 19, 2025 | 49.28 | 49.29 | 49.27 | 49.28 | 49.28 | 0.90% | 4,038 |
| Nov 18, 2025 | 48.86 | 49.05 | 48.84 | 48.84 | 48.84 | -1.31% | 980 |
| Nov 17, 2025 | 49.80 | 49.85 | 49.33 | 49.49 | 49.49 | -0.70% | 5,237 |
| Nov 14, 2025 | 50.05 | 50.12 | 49.84 | 49.84 | 49.84 | -0.22% | 4,152 |
| Nov 13, 2025 | 50.21 | 50.21 | 49.90 | 49.95 | 49.95 | -1.44% | 2,426 |
| Nov 12, 2025 | 50.74 | 50.74 | 50.68 | 50.68 | 50.68 | 0.04% | 281 |
| Nov 11, 2025 | 50.52 | 50.66 | 50.47 | 50.66 | 50.66 | 0.06% | 2,200 |
| Nov 10, 2025 | 50.20 | 50.68 | 50.20 | 50.63 | 50.63 | 1.49% | 4,445 |
| Nov 7, 2025 | 49.93 | 49.93 | 49.41 | 49.89 | 49.89 | -0.49% | 6,518 |
| Nov 6, 2025 | 50.23 | 50.35 | 50.07 | 50.13 | 50.13 | -1.11% | 2,734 |
| Nov 5, 2025 | 50.73 | 50.90 | 50.69 | 50.70 | 50.70 | 0.47% | 2,203 |
| Nov 4, 2025 | 50.35 | 50.67 | 50.35 | 50.46 | 50.46 | -0.91% | 3,009 |
| Nov 3, 2025 | 51.17 | 51.17 | 50.89 | 50.93 | 50.93 | 0.38% | 8,064 |
| Oct 31, 2025 | 50.71 | 50.86 | 50.66 | 50.73 | 50.73 | 0.67% | 5,077 |
| Oct 30, 2025 | 50.84 | 50.84 | 50.38 | 50.39 | 50.39 | -0.57% | 12,189 |
| Oct 29, 2025 | 50.94 | 50.94 | 50.58 | 50.68 | 50.68 | -0.02% | 1,745 |
| Oct 28, 2025 | 50.71 | 50.72 | 50.68 | 50.69 | 50.69 | -0.18% | 1,300 |
| Oct 27, 2025 | 50.40 | 50.78 | 50.40 | 50.78 | 50.78 | 1.22% | 5,124 |
| Oct 24, 2025 | 50.30 | 50.30 | 50.13 | 50.17 | 50.17 | 0.95% | 5,942 |
| Oct 23, 2025 | 49.64 | 49.78 | 49.64 | 49.70 | 49.70 | 0.66% | 6,264 |
| Oct 22, 2025 | 49.52 | 49.52 | 49.34 | 49.38 | 49.38 | -0.89% | 4,897 |
| Oct 21, 2025 | 49.87 | 49.87 | 49.81 | 49.82 | 49.82 | - | 1,535 |
| Oct 20, 2025 | 49.40 | 49.90 | 49.40 | 49.82 | 49.82 | 1.08% | 12,202 |
| Oct 17, 2025 | 48.81 | 49.29 | 48.81 | 49.29 | 49.29 | 0.43% | 801 |
| Oct 16, 2025 | 49.68 | 49.68 | 49.00 | 49.08 | 49.08 | -0.49% | 2,640 |
| Oct 15, 2025 | 49.49 | 49.49 | 49.02 | 49.32 | 49.32 | 0.47% | 846 |
| Oct 14, 2025 | 49.04 | 49.35 | 48.94 | 49.09 | 49.09 | 1.51% | 2,165 |
| Oct 10, 2025 | 49.56 | 49.56 | 48.36 | 48.36 | 48.36 | -2.83% | 1,743 |
| Oct 9, 2025 | 49.77 | 49.79 | 49.69 | 49.77 | 49.77 | 0.18% | 6,904 |
| Oct 8, 2025 | 49.63 | 49.68 | 49.63 | 49.68 | 49.68 | 0.67% | 3,022 |
| Oct 7, 2025 | 49.63 | 49.63 | 49.25 | 49.35 | 49.35 | -0.47% | 1,730 |
| Oct 6, 2025 | 49.47 | 49.60 | 49.46 | 49.59 | 49.59 | 0.29% | 3,039 |
| Oct 3, 2025 | 49.50 | 49.50 | 49.44 | 49.44 | 49.44 | 0.06% | 200 |
| Oct 2, 2025 | 49.28 | 49.45 | 49.28 | 49.41 | 49.41 | 0.26% | 377 |
| Oct 1, 2025 | 49.09 | 49.30 | 49.09 | 49.28 | 49.28 | 0.49% | 789 |
| Sep 30, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.35% | 196 |
| Sep 29, 2025 | 48.81 | 48.88 | 48.76 | 48.87 | 48.87 | 0.14% | 7,905 |
| Sep 26, 2025 | 48.80 | 48.81 | 48.58 | 48.80 | 48.80 | 0.57% | 1,996 |
| Sep 25, 2025 | 48.57 | 48.57 | 48.38 | 48.53 | 48.53 | -0.13% | 979 |
| Sep 24, 2025 | 48.65 | 48.65 | 48.54 | 48.59 | 48.59 | -0.08% | 2,986 |
| Sep 23, 2025 | 48.86 | 48.86 | 48.59 | 48.63 | 48.54 | -0.47% | 2,422 |
| Sep 22, 2025 | 48.59 | 48.88 | 48.59 | 48.86 | 48.77 | 0.80% | 4,488 |
| Sep 19, 2025 | 48.70 | 48.70 | 48.42 | 48.47 | 48.38 | 0.35% | 692 |
| Sep 18, 2025 | 48.44 | 48.44 | 48.28 | 48.30 | 48.21 | 0.79% | 5,478 |
| Sep 17, 2025 | 47.86 | 47.97 | 47.61 | 47.92 | 47.83 | 0.08% | 2,241 |
| Sep 16, 2025 | 47.86 | 47.94 | 47.83 | 47.88 | 47.79 | -0.36% | 1,606 |
| Sep 15, 2025 | 48.15 | 48.15 | 48.04 | 48.06 | 47.96 | -0.05% | 1,356 |
| Sep 12, 2025 | 48.07 | 48.13 | 48.06 | 48.08 | 47.99 | -0.02% | 8,548 |
| Sep 11, 2025 | 48.00 | 48.09 | 48.00 | 48.09 | 48.00 | 0.69% | 1,300 |
| Sep 10, 2025 | 47.67 | 47.84 | 47.67 | 47.76 | 47.67 | 0.27% | 4,403 |
| Sep 9, 2025 | 47.35 | 47.63 | 47.35 | 47.63 | 47.54 | 0.68% | 1,858 |
| Sep 8, 2025 | 47.30 | 47.33 | 47.30 | 47.31 | 47.22 | 0.36% | 5,350 |
| Sep 5, 2025 | 47.14 | 47.14 | 47.12 | 47.14 | 47.05 | -0.44% | 444 |
| Sep 4, 2025 | 47.09 | 47.36 | 47.09 | 47.35 | 47.26 | 0.94% | 2,615 |
| Sep 3, 2025 | 47.01 | 47.01 | 46.67 | 46.91 | 46.82 | 0.58% | 2,886 |
| Sep 2, 2025 | 46.66 | 46.66 | 46.45 | 46.64 | 46.55 | -0.47% | 3,641 |
| Aug 29, 2025 | 46.79 | 46.86 | 46.78 | 46.86 | 46.77 | -0.78% | 8,033 |
| Aug 28, 2025 | 47.00 | 47.23 | 47.00 | 47.23 | 47.14 | 0.23% | 5,214 |
| Aug 27, 2025 | 47.24 | 47.24 | 47.12 | 47.12 | 47.03 | -0.11% | 571 |
| Aug 26, 2025 | 47.20 | 47.20 | 47.01 | 47.17 | 47.08 | 0.17% | 11,641 |
| Aug 25, 2025 | 47.09 | 47.17 | 47.09 | 47.09 | 47.00 | -0.25% | 4,510 |
| Aug 22, 2025 | 46.94 | 47.25 | 46.94 | 47.21 | 47.12 | 1.03% | 10,600 |
| Aug 21, 2025 | 46.79 | 46.79 | 46.68 | 46.73 | 46.64 | 0.15% | 2,659 |
| Aug 20, 2025 | 46.65 | 46.73 | 46.43 | 46.66 | 46.57 | -0.38% | 2,771 |
| Aug 19, 2025 | 46.95 | 46.95 | 46.83 | 46.84 | 46.75 | -0.28% | 4,218 |
| Aug 18, 2025 | 46.99 | 46.99 | 46.92 | 46.97 | 46.88 | -0.02% | 3,058 |
| Aug 15, 2025 | 46.94 | 47.07 | 46.94 | 46.98 | 46.89 | -0.21% | 1,150 |
| Aug 14, 2025 | 46.92 | 47.08 | 46.89 | 47.08 | 46.99 | 0.43% | 4,801 |
| Aug 13, 2025 | 46.86 | 46.90 | 46.78 | 46.88 | 46.79 | 0.21% | 2,760 |
| Aug 12, 2025 | 46.56 | 46.78 | 46.52 | 46.78 | 46.69 | 1.15% | 502 |
| Aug 11, 2025 | 46.52 | 46.53 | 46.25 | 46.25 | 46.16 | -0.26% | 9,678 |
| Aug 8, 2025 | 46.25 | 46.37 | 46.24 | 46.37 | 46.28 | 0.94% | 2,646 |
| Aug 7, 2025 | 46.19 | 46.19 | 45.81 | 45.94 | 45.85 | -0.13% | 3,041 |
| Aug 6, 2025 | 45.59 | 46.00 | 45.59 | 46.00 | 45.91 | 0.54% | 2,042 |
| Aug 5, 2025 | 45.99 | 45.99 | 45.76 | 45.76 | 45.67 | 0.98% | 12,841 |
| Aug 1, 2025 | 45.40 | 45.40 | 45.26 | 45.31 | 45.22 | -2.07% | 4,851 |
| Jul 31, 2025 | 46.72 | 46.76 | 46.25 | 46.27 | 46.18 | -0.13% | 4,622 |
| Jul 30, 2025 | 46.38 | 46.54 | 46.21 | 46.33 | 46.24 | 0.26% | 662 |
| Jul 29, 2025 | 46.23 | 46.26 | 46.20 | 46.21 | 46.12 | 0.11% | 2,922 |
| Jul 28, 2025 | 46.29 | 46.29 | 46.15 | 46.16 | 46.07 | 0.09% | 1,566 |
| Jul 25, 2025 | 45.98 | 46.17 | 45.98 | 46.12 | 46.03 | 0.83% | 8,042 |
| Jul 24, 2025 | 45.57 | 45.74 | 45.57 | 45.74 | 45.65 | 0.46% | 7,800 |
| Jul 23, 2025 | 45.50 | 45.53 | 45.46 | 45.53 | 45.44 | 0.66% | 12,871 |
| Jul 22, 2025 | 45.18 | 45.24 | 45.09 | 45.23 | 45.14 | -0.37% | 7,818 |
| Jul 21, 2025 | 45.55 | 45.63 | 45.40 | 45.40 | 45.31 | -0.33% | 12,357 |
| Jul 18, 2025 | 45.46 | 45.55 | 45.41 | 45.55 | 45.46 | -0.02% | 6,836 |
| Jul 17, 2025 | 45.57 | 45.58 | 45.56 | 45.56 | 45.47 | 0.91% | 5,046 |
| Jul 16, 2025 | 45.18 | 45.18 | 44.89 | 45.15 | 45.06 | 0.13% | 12,204 |