iShares ESG Advanced MSCI USA Index ETF (TSX:XUSR)
Canada
· Delayed Price · Currency is CAD 103.00
-0.60 (-0.58%)
Dec 5, 2025, 3:57 PM EST
TSX:XUSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.61 | 103.61 | 102.98 | 103.00 | 103.00 | -0.58% | 1,581 |
| Dec 4, 2025 | 103.10 | 103.74 | 103.10 | 103.60 | 103.60 | 1.07% | 3,395 |
| Dec 3, 2025 | 102.82 | 102.82 | 102.50 | 102.50 | 102.50 | -0.43% | 319 |
| Dec 2, 2025 | 103.46 | 103.46 | 102.90 | 102.94 | 102.94 | 0.31% | 3,259 |
| Dec 1, 2025 | 101.81 | 102.86 | 101.81 | 102.62 | 102.62 | -0.26% | 2,256 |
| Nov 28, 2025 | 102.97 | 103.12 | 102.63 | 102.89 | 102.89 | -0.52% | 823 |
| Nov 27, 2025 | 103.08 | 103.43 | 103.06 | 103.43 | 103.43 | 0.34% | 1,104 |
| Nov 26, 2025 | 103.14 | 103.37 | 103.06 | 103.08 | 103.08 | 0.50% | 3,644 |
| Nov 25, 2025 | 100.52 | 102.57 | 100.48 | 102.57 | 102.57 | 0.61% | 4,150 |
| Nov 24, 2025 | 100.59 | 102.11 | 100.47 | 101.95 | 101.95 | 1.89% | 2,012 |
| Nov 21, 2025 | 100.52 | 101.05 | 99.95 | 100.06 | 100.06 | 0.84% | 1,997 |
| Nov 20, 2025 | 102.87 | 102.87 | 99.13 | 99.23 | 99.23 | -1.89% | 4,803 |
| Nov 19, 2025 | 100.06 | 101.22 | 100.06 | 101.14 | 101.14 | 1.18% | 10,292 |
| Nov 18, 2025 | 100.27 | 100.47 | 99.72 | 99.96 | 99.96 | -1.10% | 2,635 |
| Nov 17, 2025 | 102.45 | 102.45 | 100.83 | 101.07 | 101.07 | -1.39% | 2,438 |
| Nov 14, 2025 | 102.92 | 103.01 | 102.49 | 102.49 | 102.49 | 0.27% | 824 |
| Nov 13, 2025 | 102.80 | 102.80 | 102.09 | 102.21 | 102.21 | -2.14% | 781 |
| Nov 12, 2025 | 104.90 | 104.90 | 104.34 | 104.44 | 104.44 | 0.48% | 1,568 |
| Nov 11, 2025 | 104.20 | 104.20 | 103.94 | 103.94 | 103.94 | -0.94% | 502 |
| Nov 10, 2025 | 104.46 | 104.93 | 103.99 | 104.93 | 104.93 | 2.41% | 1,420 |
| Nov 7, 2025 | 101.80 | 102.55 | 101.34 | 102.46 | 102.46 | -1.40% | 3,023 |
| Nov 6, 2025 | 103.13 | 103.93 | 103.13 | 103.92 | 103.92 | -1.39% | 1,081 |
| Nov 5, 2025 | 105.15 | 106.13 | 105.15 | 105.39 | 105.39 | 0.57% | 3,129 |
| Nov 4, 2025 | 105.44 | 105.44 | 104.79 | 104.79 | 104.79 | -1.48% | 1,128 |
| Nov 3, 2025 | 105.94 | 107.24 | 105.94 | 106.36 | 106.36 | 0.10% | 2,216 |
| Oct 31, 2025 | 106.33 | 106.46 | 106.01 | 106.25 | 106.25 | 0.09% | 3,683 |
| Oct 30, 2025 | 106.30 | 106.30 | 106.04 | 106.15 | 106.15 | -0.13% | 812 |
| Oct 29, 2025 | 106.30 | 106.45 | 106.27 | 106.29 | 106.29 | 0.06% | 4,194 |
| Oct 28, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 0.55% | 258 |
| Oct 27, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 1.38% | 1,010 |
| Oct 24, 2025 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.72% | 478 |
| Oct 23, 2025 | 103.14 | 103.48 | 103.14 | 103.47 | 103.47 | 1.11% | 1,223 |
| Oct 22, 2025 | 103.47 | 103.47 | 101.94 | 102.33 | 102.33 | -1.24% | 2,147 |
| Oct 21, 2025 | 103.85 | 103.85 | 103.61 | 103.61 | 103.61 | -0.14% | 281 |
| Oct 20, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 1.18% | 139 |
| Oct 17, 2025 | 102.24 | 102.55 | 102.24 | 102.55 | 102.55 | 0.44% | 567 |
| Oct 16, 2025 | 103.46 | 103.48 | 102.10 | 102.10 | 102.10 | -0.75% | 4,005 |
| Oct 15, 2025 | 103.79 | 103.79 | 102.84 | 102.87 | 102.87 | 0.02% | 3,432 |
| Oct 14, 2025 | 103.20 | 103.20 | 102.85 | 102.85 | 102.85 | 1.76% | 799 |
| Oct 10, 2025 | 104.82 | 104.82 | 101.07 | 101.07 | 101.07 | -3.35% | 2,417 |
| Oct 9, 2025 | 104.49 | 104.64 | 104.49 | 104.57 | 104.57 | 0.29% | 1,132 |
| Oct 8, 2025 | 103.54 | 104.27 | 103.54 | 104.27 | 104.27 | 1.14% | 1,564 |
| Oct 7, 2025 | 103.10 | 103.10 | 103.09 | 103.09 | 103.09 | -0.83% | 252 |
| Oct 6, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.48% | 361 |
| Oct 3, 2025 | 103.80 | 103.93 | 103.45 | 103.45 | 103.45 | 0.59% | 1,647 |
| Oct 1, 2025 | 101.80 | 102.84 | 101.80 | 102.84 | 102.84 | 0.38% | 1,533 |
| Sep 30, 2025 | 102.01 | 102.45 | 101.93 | 102.45 | 102.45 | 0.60% | 1,262 |
| Sep 29, 2025 | 101.95 | 101.95 | 101.84 | 101.84 | 101.84 | 0.38% | 547 |
| Sep 26, 2025 | 101.08 | 101.45 | 101.08 | 101.45 | 101.45 | 0.62% | 731 |
| Sep 25, 2025 | 99.98 | 101.00 | 99.98 | 100.82 | 100.82 | -0.29% | 5,153 |
| Sep 24, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | -0.84% | 264 |
| Sep 22, 2025 | 100.59 | 101.97 | 100.59 | 101.97 | 101.80 | 1.36% | 1,548 |
| Sep 19, 2025 | 100.67 | 100.67 | 100.46 | 100.60 | 100.43 | -0.40% | 1,427 |
| Sep 18, 2025 | 101.27 | 101.27 | 100.95 | 101.00 | 100.83 | 1.43% | 1,657 |
| Sep 17, 2025 | 100.07 | 100.07 | 99.25 | 99.58 | 99.41 | -0.34% | 2,475 |
| Sep 16, 2025 | 100.78 | 100.78 | 99.66 | 99.92 | 99.75 | -0.65% | 1,928 |
| Sep 15, 2025 | 100.99 | 100.99 | 100.57 | 100.57 | 100.40 | -0.60% | 628 |
| Sep 12, 2025 | 101.29 | 101.29 | 101.18 | 101.18 | 101.01 | -0.38% | 331 |
| Sep 11, 2025 | 101.05 | 101.64 | 101.05 | 101.57 | 101.40 | 0.64% | 2,855 |
| Sep 10, 2025 | 100.52 | 101.05 | 100.48 | 100.92 | 100.75 | 1.27% | 4,258 |
| Sep 9, 2025 | 100.30 | 100.30 | 99.33 | 99.65 | 99.48 | 0.08% | 1,956 |
| Sep 8, 2025 | 99.31 | 99.66 | 99.31 | 99.57 | 99.40 | 0.27% | 1,070 |
| Sep 5, 2025 | 98.67 | 99.33 | 98.57 | 99.30 | 99.13 | 0.34% | 3,878 |
| Sep 4, 2025 | 98.33 | 98.96 | 98.25 | 98.96 | 98.79 | 0.85% | 2,011 |
| Sep 3, 2025 | 98.68 | 98.68 | 97.64 | 98.13 | 97.96 | 0.15% | 5,422 |
| Sep 2, 2025 | 97.40 | 98.21 | 97.40 | 97.98 | 97.81 | -0.72% | 2,741 |
| Aug 29, 2025 | 99.00 | 99.00 | 98.55 | 98.69 | 98.52 | -1.45% | 1,429 |
| Aug 28, 2025 | 100.01 | 100.14 | 99.80 | 100.14 | 99.97 | - | 1,500 |
| Aug 27, 2025 | 100.41 | 100.41 | 100.08 | 100.14 | 99.97 | 0.08% | 2,921 |
| Aug 26, 2025 | 100.00 | 100.07 | 99.88 | 100.06 | 99.89 | -0.08% | 1,075 |
| Aug 25, 2025 | 100.23 | 100.23 | 100.05 | 100.14 | 99.97 | 0.13% | 1,001 |
| Aug 22, 2025 | 100.29 | 100.29 | 99.98 | 100.01 | 99.84 | 1.01% | 705 |
| Aug 21, 2025 | 99.10 | 99.10 | 98.73 | 99.01 | 98.84 | 0.03% | 1,239 |
| Aug 20, 2025 | 98.90 | 98.98 | 98.22 | 98.98 | 98.81 | -0.16% | 2,646 |
| Aug 19, 2025 | 99.88 | 100.09 | 99.10 | 99.14 | 98.97 | -0.39% | 1,073 |
| Aug 18, 2025 | 99.30 | 99.53 | 99.30 | 99.53 | 99.36 | 0.19% | 2,121 |
| Aug 15, 2025 | 99.09 | 99.34 | 99.09 | 99.34 | 99.17 | -0.44% | 1,236 |
| Aug 14, 2025 | 99.59 | 99.79 | 99.54 | 99.78 | 99.61 | 0.06% | 1,911 |
| Aug 13, 2025 | 99.93 | 99.93 | 99.31 | 99.72 | 99.55 | 0.47% | 2,308 |
| Aug 12, 2025 | 98.88 | 99.28 | 98.77 | 99.25 | 99.08 | 1.08% | 3,802 |
| Aug 11, 2025 | 98.76 | 98.85 | 98.19 | 98.19 | 98.02 | -0.03% | 1,649 |
| Aug 8, 2025 | 98.54 | 98.54 | 98.22 | 98.22 | 98.05 | 0.76% | 1,155 |
| Aug 7, 2025 | 99.00 | 99.00 | 97.48 | 97.48 | 97.31 | -0.49% | 850 |
| Aug 6, 2025 | 97.88 | 98.05 | 97.20 | 97.96 | 97.79 | 0.21% | 5,073 |
| Aug 5, 2025 | 99.08 | 99.08 | 97.75 | 97.75 | 97.58 | 0.85% | 851 |
| Aug 1, 2025 | 96.37 | 96.93 | 96.37 | 96.93 | 96.77 | -1.70% | 568 |
| Jul 31, 2025 | 99.53 | 99.60 | 98.61 | 98.61 | 98.44 | -0.85% | 414 |
| Jul 30, 2025 | 99.65 | 99.85 | 99.20 | 99.46 | 99.29 | 0.55% | 1,865 |
| Jul 29, 2025 | 99.51 | 99.54 | 98.92 | 98.92 | 98.75 | 0.40% | 844 |
| Jul 28, 2025 | 99.01 | 99.01 | 98.53 | 98.53 | 98.36 | 0.12% | 2,316 |
| Jul 25, 2025 | 98.05 | 98.41 | 97.96 | 98.41 | 98.24 | 0.86% | 621 |
| Jul 24, 2025 | 97.44 | 97.70 | 97.37 | 97.57 | 97.40 | 0.89% | 1,605 |
| Jul 23, 2025 | 96.51 | 96.71 | 96.32 | 96.71 | 96.55 | 0.78% | 2,169 |
| Jul 22, 2025 | 96.50 | 96.50 | 95.75 | 95.96 | 95.80 | -0.73% | 693 |
| Jul 21, 2025 | 96.96 | 97.25 | 96.67 | 96.67 | 96.51 | -0.26% | 1,111 |
| Jul 18, 2025 | 97.12 | 97.12 | 96.90 | 96.92 | 96.76 | -0.40% | 538 |
| Jul 17, 2025 | 96.71 | 97.31 | 96.71 | 97.31 | 97.14 | 1.62% | 828 |
| Jul 16, 2025 | 95.66 | 95.76 | 95.35 | 95.76 | 95.60 | -0.30% | 1,898 |
| Jul 15, 2025 | 96.73 | 96.73 | 96.01 | 96.05 | 95.89 | 0.22% | 3,173 |
| Jul 14, 2025 | 95.43 | 96.01 | 95.43 | 95.84 | 95.68 | 0.21% | 2,268 |