iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO)
77.73
+0.03
(+0.04%)
CAD |
TSX |
Aug 28, 16:00
XDSR.TO Price : 77.73 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 77.90 | 77.90 | 77.64 | 77.73 | 392.00 |
| Aug 27, 2026 | 77.56 | 77.74 | 77.56 | 77.70 | 469.00 |
| Aug 26, 2026 | 77.84 | 77.90 | 77.69 | 77.69 | 1812.00 |
| Aug 25, 2026 | 77.66 | 77.86 | 77.66 | 77.86 | 3311.00 |
| Aug 24, 2026 | 76.87 | 77.33 | 76.87 | 77.22 | 781.00 |
| Aug 21, 2026 | 76.95 | 77.03 | 76.95 | 77.03 | 1113.00 |
| Aug 20, 2026 | 76.58 | 76.58 | 76.52 | 76.43 | 487.00 |
| Aug 19, 2026 | 77.12 | 77.12 | 76.85 | 76.90 | 1529.00 |
| Aug 18, 2026 | 77.67 | 77.67 | 77.23 | 77.29 | 1605.00 |
| Aug 17, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 475.00 |
| Aug 14, 2026 | 78.67 | 78.67 | 78.19 | 78.37 | 2264.00 |
| Aug 13, 2026 | 78.67 | 78.94 | 78.67 | 78.89 | 1787.00 |
| Aug 12, 2026 | 78.46 | 78.60 | 78.46 | 78.49 | 3214.00 |
| Aug 11, 2026 | 77.86 | 77.88 | 77.86 | 77.88 | 318.00 |
| Aug 10, 2026 | 78.13 | 78.13 | 77.78 | 77.88 | 1979.00 |
| Aug 07, 2026 | 78.56 | 78.56 | 78.17 | 78.33 | 1794.00 |
| Aug 06, 2026 | 77.94 | 77.94 | 77.82 | 77.82 | 458.00 |
| Aug 05, 2026 | 77.96 | 77.99 | 77.84 | 77.84 | 1902.00 |
| Aug 04, 2026 | 77.35 | 77.89 | 77.35 | 77.83 | 3652.00 |
| Jul 31, 2026 | 75.82 | 76.10 | 75.82 | 75.95 | 559.00 |
| Jul 30, 2026 | 75.70 | 76.37 | 75.70 | 76.37 | 4840.00 |
| Jul 29, 2026 | 74.84 | 75.30 | 74.30 | 74.30 | 12130.00 |
| Jul 28, 2026 | 75.00 | 75.42 | 74.88 | 75.27 | 9341.00 |
| Jul 27, 2026 | 75.66 | 75.75 | 75.15 | 75.75 | 4465.00 |
| Jul 24, 2026 | 75.52 | 75.71 | 75.38 | 75.38 | 1598.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median