iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada
· Delayed Price · Currency is CAD 98.99
-2.71 (-2.66%)
Mar 6, 2026, 3:37 PM EST
TSX:XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.97 | 101.97 | 101.26 | 101.61 | 101.61 | -0.27% | 1,736 |
| Mar 4, 2026 | 101.94 | 101.97 | 101.88 | 101.88 | 101.88 | 0.92% | 404 |
| Mar 3, 2026 | 100.31 | 101.25 | 100.31 | 100.95 | 100.95 | -1.64% | 778 |
| Mar 2, 2026 | 101.28 | 102.70 | 101.03 | 102.63 | 102.63 | 0.98% | 1,401 |
| Feb 27, 2026 | 101.95 | 101.95 | 101.63 | 101.63 | 101.63 | -1.34% | 1,814 |
| Feb 26, 2026 | 104.29 | 104.29 | 102.65 | 103.01 | 103.01 | -1.46% | 1,821 |
| Feb 25, 2026 | 103.85 | 104.55 | 103.85 | 104.54 | 104.54 | 0.80% | 1,026 |
| Feb 24, 2026 | 103.57 | 103.78 | 103.57 | 103.71 | 103.71 | 0.96% | 412 |
| Feb 23, 2026 | 103.13 | 103.13 | 102.52 | 102.72 | 102.72 | -0.97% | 2,036 |
| Feb 20, 2026 | 103.78 | 104.21 | 103.68 | 103.73 | 103.73 | 0.35% | 2,847 |
| Feb 19, 2026 | 103.70 | 103.70 | 103.03 | 103.37 | 103.37 | -0.30% | 804 |
| Feb 18, 2026 | 102.77 | 104.03 | 102.77 | 103.68 | 103.68 | 1.29% | 4,192 |
| Feb 17, 2026 | 101.98 | 102.77 | 101.98 | 102.36 | 102.36 | 0.25% | 2,173 |
| Feb 13, 2026 | 102.23 | 102.48 | 101.84 | 102.10 | 102.10 | 0.16% | 1,396 |
| Feb 12, 2026 | 103.68 | 103.68 | 101.94 | 101.94 | 101.94 | -1.37% | 1,720 |
| Feb 11, 2026 | 104.26 | 104.26 | 103.27 | 103.36 | 103.36 | 0.66% | 1,174 |
| Feb 10, 2026 | 102.60 | 103.03 | 102.60 | 102.68 | 102.68 | -0.32% | 2,162 |
| Feb 9, 2026 | 103.00 | 103.30 | 103.00 | 103.01 | 103.01 | 0.41% | 1,209 |
| Feb 6, 2026 | 99.84 | 102.59 | 99.84 | 102.59 | 102.59 | 3.19% | 804 |
| Feb 5, 2026 | 100.13 | 100.49 | 99.42 | 99.42 | 99.42 | -0.91% | 708 |
| Feb 4, 2026 | 101.00 | 101.00 | 99.68 | 100.33 | 100.33 | -0.87% | 1,198 |
| Feb 3, 2026 | 101.82 | 101.82 | 100.66 | 101.21 | 101.21 | -2.34% | 1,228 |
| Feb 2, 2026 | 103.16 | 104.39 | 103.00 | 103.63 | 103.63 | 0.62% | 2,869 |
| Jan 30, 2026 | 103.04 | 103.04 | 102.44 | 102.99 | 102.99 | -0.13% | 5,687 |
| Jan 29, 2026 | 103.61 | 103.61 | 102.52 | 103.12 | 103.12 | -0.60% | 631 |
| Jan 28, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | 0.52% | 382 |
| Jan 27, 2026 | 103.65 | 103.65 | 103.20 | 103.20 | 103.20 | -0.61% | 1,350 |
| Jan 26, 2026 | 103.16 | 103.88 | 103.16 | 103.83 | 103.83 | 0.64% | 788 |
| Jan 23, 2026 | 103.74 | 103.91 | 103.17 | 103.17 | 103.17 | -1.10% | 3,854 |
| Jan 22, 2026 | 105.29 | 105.29 | 104.26 | 104.32 | 104.32 | -0.04% | 3,248 |
| Jan 21, 2026 | 102.52 | 104.50 | 102.52 | 104.36 | 104.36 | 1.79% | 538 |
| Jan 20, 2026 | 103.26 | 103.26 | 102.50 | 102.52 | 102.52 | -2.09% | 1,058 |
| Jan 19, 2026 | 104.68 | 104.71 | 104.68 | 104.71 | 104.71 | -1.12% | 540 |
| Jan 16, 2026 | 106.07 | 106.07 | 105.90 | 105.90 | 105.90 | 0.38% | 428 |
| Jan 15, 2026 | 105.79 | 105.79 | 105.49 | 105.50 | 105.50 | 1.03% | 1,183 |
| Jan 14, 2026 | 104.59 | 104.59 | 104.01 | 104.42 | 104.42 | -0.75% | 1,158 |
| Jan 13, 2026 | 105.20 | 105.21 | 105.01 | 105.21 | 105.21 | -0.20% | 457 |
| Jan 12, 2026 | 104.15 | 105.43 | 104.15 | 105.42 | 105.42 | -0.21% | 1,090 |
| Jan 9, 2026 | 105.36 | 105.64 | 105.36 | 105.64 | 105.64 | 1.49% | 418 |
| Jan 8, 2026 | 104.28 | 104.28 | 104.08 | 104.09 | 104.09 | -0.70% | 2,161 |
| Jan 7, 2026 | 104.95 | 105.03 | 104.77 | 104.82 | 104.82 | -0.06% | 1,969 |
| Jan 6, 2026 | 104.36 | 104.88 | 104.36 | 104.88 | 104.88 | 1.47% | 1,746 |
| Jan 5, 2026 | 103.30 | 103.79 | 103.30 | 103.36 | 103.36 | 0.84% | 2,532 |
| Jan 2, 2026 | 102.49 | 102.55 | 102.36 | 102.50 | 102.50 | 0.72% | 661 |
| Dec 31, 2025 | 102.28 | 102.30 | 101.77 | 101.77 | 101.77 | -0.55% | 5,472 |
| Dec 30, 2025 | 102.31 | 102.50 | 102.31 | 102.33 | 102.33 | -0.38% | 802 |
| Dec 29, 2025 | 102.36 | 102.73 | 102.36 | 102.72 | 102.57 | 0.11% | 2,252 |
| Dec 23, 2025 | 102.50 | 102.61 | 102.34 | 102.61 | 102.46 | 0.12% | 3,133 |
| Dec 22, 2025 | 102.10 | 102.49 | 102.10 | 102.49 | 102.34 | 0.71% | 962 |
| Dec 19, 2025 | 101.73 | 101.77 | 101.73 | 101.77 | 101.62 | 1.71% | 472 |
| Dec 18, 2025 | 100.30 | 100.30 | 100.06 | 100.06 | 99.91 | 0.79% | 783 |
| Dec 17, 2025 | 99.29 | 99.32 | 99.28 | 99.28 | 99.13 | -1.51% | 3,143 |
| Dec 16, 2025 | 101.03 | 101.03 | 100.45 | 100.80 | 100.65 | -0.30% | 1,748 |
| Dec 15, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.95 | -0.26% | 329 |
| Dec 12, 2025 | 102.36 | 102.36 | 101.35 | 101.36 | 101.21 | -2.36% | 945 |
| Dec 11, 2025 | 103.52 | 103.87 | 103.52 | 103.81 | 103.66 | -0.19% | 1,169 |
| Dec 10, 2025 | 103.17 | 104.01 | 103.17 | 104.01 | 103.86 | 0.64% | 876 |
| Dec 9, 2025 | 103.03 | 103.35 | 103.03 | 103.35 | 103.20 | 0.06% | 936 |
| Dec 8, 2025 | 103.41 | 103.41 | 103.22 | 103.29 | 103.14 | 0.28% | 1,387 |
| Dec 5, 2025 | 103.61 | 103.61 | 102.98 | 103.00 | 102.85 | -0.58% | 1,581 |
| Dec 4, 2025 | 103.10 | 103.74 | 103.10 | 103.60 | 103.45 | 1.07% | 3,395 |
| Dec 3, 2025 | 102.82 | 102.82 | 102.50 | 102.50 | 102.35 | -0.43% | 319 |
| Dec 2, 2025 | 103.46 | 103.46 | 102.90 | 102.94 | 102.79 | 0.31% | 3,259 |
| Dec 1, 2025 | 101.81 | 102.86 | 101.81 | 102.62 | 102.47 | -0.26% | 2,256 |
| Nov 28, 2025 | 102.97 | 103.12 | 102.63 | 102.89 | 102.74 | -0.52% | 823 |
| Nov 27, 2025 | 103.08 | 103.43 | 103.06 | 103.43 | 103.28 | 0.34% | 1,104 |
| Nov 26, 2025 | 103.14 | 103.37 | 103.06 | 103.08 | 102.93 | 0.50% | 3,644 |
| Nov 25, 2025 | 100.52 | 102.57 | 100.48 | 102.57 | 102.42 | 0.61% | 4,150 |
| Nov 24, 2025 | 100.59 | 102.11 | 100.47 | 101.95 | 101.80 | 1.89% | 2,012 |
| Nov 21, 2025 | 100.52 | 101.05 | 99.95 | 100.06 | 99.91 | 0.84% | 1,997 |
| Nov 20, 2025 | 102.87 | 102.87 | 99.13 | 99.23 | 99.08 | -1.89% | 4,803 |
| Nov 19, 2025 | 100.06 | 101.22 | 100.06 | 101.14 | 100.99 | 1.18% | 10,292 |
| Nov 18, 2025 | 100.27 | 100.47 | 99.72 | 99.96 | 99.81 | -1.10% | 2,635 |
| Nov 17, 2025 | 102.45 | 102.45 | 100.83 | 101.07 | 100.92 | -1.39% | 2,438 |
| Nov 14, 2025 | 102.92 | 103.01 | 102.49 | 102.49 | 102.34 | 0.27% | 824 |
| Nov 13, 2025 | 102.80 | 102.80 | 102.09 | 102.21 | 102.06 | -2.14% | 781 |
| Nov 12, 2025 | 104.90 | 104.90 | 104.34 | 104.44 | 104.29 | 0.48% | 1,568 |
| Nov 11, 2025 | 104.20 | 104.20 | 103.94 | 103.94 | 103.79 | -0.94% | 502 |
| Nov 10, 2025 | 104.46 | 104.93 | 103.99 | 104.93 | 104.77 | 2.41% | 1,420 |
| Nov 7, 2025 | 101.80 | 102.55 | 101.34 | 102.46 | 102.31 | -1.40% | 3,023 |
| Nov 6, 2025 | 103.13 | 103.93 | 103.13 | 103.92 | 103.77 | -1.39% | 1,081 |
| Nov 5, 2025 | 105.15 | 106.13 | 105.15 | 105.39 | 105.23 | 0.57% | 3,129 |
| Nov 4, 2025 | 105.44 | 105.44 | 104.79 | 104.79 | 104.63 | -1.48% | 1,128 |
| Nov 3, 2025 | 105.94 | 107.24 | 105.94 | 106.36 | 106.20 | 0.10% | 2,216 |
| Oct 31, 2025 | 106.33 | 106.46 | 106.01 | 106.25 | 106.09 | 0.09% | 3,683 |
| Oct 30, 2025 | 106.30 | 106.30 | 106.04 | 106.15 | 105.99 | -0.13% | 812 |
| Oct 29, 2025 | 106.30 | 106.45 | 106.27 | 106.29 | 106.13 | 0.06% | 4,194 |
| Oct 28, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.07 | 0.55% | 258 |
| Oct 27, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.49 | 1.38% | 1,010 |
| Oct 24, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.06 | 0.72% | 478 |
| Oct 23, 2025 | 103.14 | 103.48 | 103.14 | 103.47 | 103.32 | 1.11% | 1,223 |
| Oct 22, 2025 | 103.47 | 103.47 | 101.94 | 102.33 | 102.18 | -1.24% | 2,147 |
| Oct 21, 2025 | 103.85 | 103.85 | 103.61 | 103.61 | 103.46 | -0.14% | 281 |
| Oct 20, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.61 | 1.18% | 139 |
| Oct 17, 2025 | 102.24 | 102.55 | 102.24 | 102.55 | 102.40 | 0.44% | 567 |
| Oct 16, 2025 | 103.46 | 103.48 | 102.10 | 102.10 | 101.95 | -0.75% | 4,005 |
| Oct 15, 2025 | 103.79 | 103.79 | 102.84 | 102.87 | 102.72 | 0.02% | 3,432 |
| Oct 14, 2025 | 103.20 | 103.20 | 102.85 | 102.85 | 102.70 | 1.76% | 799 |
| Oct 10, 2025 | 104.82 | 104.82 | 101.07 | 101.07 | 100.92 | -3.35% | 2,417 |
| Oct 9, 2025 | 104.49 | 104.64 | 104.49 | 104.57 | 104.42 | 0.29% | 1,132 |