Skip to main content
iShares ESG Aware MSCI USA Index ETF (TSX:XSUS)
Canada flag Canada · Delayed Price · Currency is CAD
51.10
-0.25 (-0.49%)
Apr 28, 2026, 10:46 AM EST

TSX:XSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202651.1051.1051.1051.1051.10-0.43%2,091
Apr 27, 202650.9251.3250.9251.3251.32-0.14%2,787
Apr 24, 202651.1751.3951.1751.3951.390.73%2,648
Apr 23, 202651.1551.1550.9851.0251.02-0.33%6,921
Apr 22, 202651.0051.2150.9951.1951.190.99%2,654
Apr 21, 202651.0751.0750.6750.6950.69-0.33%6,572
Apr 20, 202650.8950.8950.8650.8650.86-0.51%2,299
Apr 17, 202651.1151.1751.0951.1251.121.17%6,250
Apr 16, 202650.4250.5350.4250.5350.53-5,798
Apr 15, 202650.3750.5350.3750.5350.530.58%2,497
Apr 14, 202650.1150.2450.1150.2450.241.35%3,922
Apr 13, 202649.2849.5749.2849.5749.570.45%7,128
Apr 10, 202649.4049.4049.3149.3549.350.02%2,378
Apr 9, 202649.3549.3549.3449.3449.340.18%801
Apr 8, 202649.2549.2549.2549.2549.252.54%424
Apr 7, 202647.8448.0347.8448.0348.03-0.27%4,359
Apr 6, 202648.1648.1648.1648.1648.160.23%455
Apr 2, 202647.9248.0847.8748.0548.050.21%5,310
Apr 1, 202647.8347.9547.8347.9547.950.71%416
Mar 31, 202647.6547.6547.6147.6147.612.81%2,107
Mar 30, 202646.2146.3546.2146.3146.31-0.09%1,187
Mar 27, 202646.8846.8846.3446.3546.35-1.49%7,444
Mar 26, 202647.3147.5047.0547.0547.05-1.59%324
Mar 25, 202647.8547.8547.8147.8147.730.80%2,170
Mar 24, 202647.4347.4347.4347.4347.35-0.13%290
Mar 23, 202647.4747.6947.4647.4947.411.30%5,024
Mar 20, 202647.0047.0046.8846.8846.80-1.70%3,250
Mar 19, 202647.4347.6947.4347.6947.61-0.02%2,712
Mar 18, 202647.9547.9547.7047.7047.62-1.26%2,149
Mar 17, 202648.1748.3148.1748.3148.220.17%2,998
Mar 16, 202647.8448.2347.8448.2348.141.07%3,159
Mar 13, 202648.3048.3047.7247.7247.640.13%3,879
Mar 12, 202647.8247.8847.6647.6647.58-1.35%3,951
Mar 11, 202648.2648.3148.2648.3148.22-2,224
Mar 10, 202648.6548.6848.3148.3148.22-0.27%8,996
Mar 9, 202647.6948.4947.6948.4448.350.83%10,347
Mar 6, 202648.3448.3447.9748.0447.95-1.86%1,490
Mar 5, 202649.1249.1248.8448.9548.86-0.51%2,203
Mar 4, 202649.0249.2049.0249.2049.110.61%1,317
Mar 3, 202648.7248.9648.4448.9048.81-0.99%4,662
Mar 2, 202648.9849.5348.9849.3949.300.30%9,081
Feb 27, 202649.1649.2449.0549.2449.15-0.73%8,181
Feb 26, 202649.7649.7649.3849.6049.51-0.42%2,979
Feb 25, 202649.7949.8149.7749.8149.720.59%1,219
Feb 24, 202649.3049.5249.0749.5249.430.88%1,379
Feb 23, 202649.3949.3948.9849.0949.00-1.05%6,259
Feb 20, 202649.4049.6449.4049.6149.520.59%6,373
Feb 19, 202649.4749.4749.1449.3249.23-0.18%16,257
Feb 18, 202649.5049.5949.3049.4149.320.94%4,600
Feb 17, 202648.8548.9948.8548.9548.860.20%3,847
Feb 13, 202648.9249.0848.6048.8548.760.27%45,824
Feb 12, 202649.4049.4948.6648.7248.63-1.38%66,655
Feb 11, 202649.4449.5349.3149.4049.310.10%80,475
Feb 10, 202649.3349.5649.3349.3549.26-0.30%14,857
Feb 9, 202649.3949.6249.3149.5049.41-0.24%30,190
Feb 6, 202649.0649.7049.0649.6249.531.78%77,896
Feb 5, 202648.8849.0248.6748.7548.66-1.08%58,177
Feb 4, 202649.4049.5348.9849.2849.19-0.32%121,868
Feb 3, 202650.2050.2049.1549.4449.35-1.32%114,954
Feb 2, 202650.0050.2850.0050.1050.011.09%68,762
Jan 30, 202649.2349.6249.2349.5649.470.30%26,387
Jan 29, 202649.3649.4349.0049.4149.32-0.80%79,466
Jan 28, 202649.9249.9649.7349.8149.72-0.06%49,804
Jan 27, 202649.9650.0249.8249.8449.75-0.58%45,875
Jan 26, 202650.0650.2150.0150.1350.040.64%69,019
Jan 23, 202650.0250.0249.7749.8149.72-0.66%29,908
Jan 22, 202650.1050.2650.0450.1450.050.36%37,941
Jan 21, 202649.7750.0349.5949.9649.871.22%27,384
Jan 20, 202649.8049.9049.3249.3649.27-1.67%135,441
Jan 19, 202649.9150.3149.9150.2050.11-1.14%1,479
Jan 16, 202650.8750.9550.6750.7850.690.14%40,897
Jan 15, 202651.0951.0950.6850.7150.620.34%102,500
Jan 14, 202650.7050.7050.2350.5450.45-0.55%52,520
Jan 13, 202650.9150.9250.7250.8250.73-0.18%28,269
Jan 12, 202650.7050.9250.7050.9150.82-0.16%60,855
Jan 9, 202650.5351.0350.5350.9950.900.93%51,675
Jan 8, 202650.6650.6650.4150.5250.43-0.02%43,882
Jan 7, 202650.6050.7050.4950.5350.440.06%78,197
Jan 6, 202650.1050.5150.1050.5050.411.00%60,321
Jan 5, 202649.8650.0449.8650.0049.910.89%41,977
Jan 2, 202649.8349.8349.3849.5649.470.16%69,413
Dec 31, 202549.6949.7749.4849.4849.39-0.54%38,210
Dec 30, 202549.7849.8549.7049.7549.66-0.34%78,127
Dec 29, 202549.7749.9349.7749.9249.71-0.26%81,676
Dec 24, 202549.9250.0549.9250.0549.840.24%7,950
Dec 23, 202549.8949.9349.7749.9349.72-0.04%4,202
Dec 22, 202550.0450.0449.7649.9549.740.34%27,596
Dec 19, 202549.2849.8249.2849.7849.571.01%45,176
Dec 18, 202549.4849.5049.2349.2849.070.74%109,819
Dec 17, 202549.4449.4448.8848.9248.71-0.91%30,220
Dec 16, 202549.3149.4449.1049.3749.16-0.36%19,263
Dec 15, 202549.9849.9849.5149.5549.34-0.14%39,653
Dec 12, 202549.6949.7849.5849.6249.41-1.19%18,367
Dec 11, 202549.9750.2649.9350.2250.010.08%39,250
Dec 10, 202550.0050.2949.9650.1849.970.26%15,701
Dec 9, 202550.1150.1550.0450.0549.84-0.16%20,281
Dec 8, 202550.1250.1550.0250.1349.92-0.16%16,161
Dec 5, 202550.2950.4950.1650.2150.00-0.67%28,011
Dec 4, 202550.4950.5550.4050.5550.340.18%27,787
Dec 3, 202550.4450.4850.4450.4650.250.10%5,801