iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO)
75.33
-0.92
(-1.21%)
CAD |
TSX |
Oct 30, 16:00
XDSR.TO Price : 75.33 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 75.59 | 75.59 | 75.25 | 75.33 | 1886.00 |
| Oct 29, 2026 | 76.10 | 76.10 | 76.10 | 76.25 | 166.00 |
| Oct 28, 2026 | 76.04 | 76.04 | 75.79 | 75.83 | 7826.00 |
| Oct 27, 2026 | 75.90 | 76.09 | 75.87 | 76.04 | 3153.00 |
| Oct 26, 2026 | 75.34 | 75.57 | 75.10 | 75.10 | 1466.00 |
| Oct 23, 2026 | 74.36 | 74.79 | 74.36 | 74.69 | 978.00 |
| Oct 22, 2026 | 75.65 | 75.65 | 75.08 | 75.20 | 1308.00 |
| Oct 21, 2026 | 76.31 | 76.31 | 76.31 | 76.21 | 213.00 |
| Oct 20, 2026 | 75.84 | 75.96 | 75.72 | 75.84 | 4420.00 |
| Oct 19, 2026 | 75.75 | 75.94 | 75.56 | 75.58 | 1691.00 |
| Oct 16, 2026 | 76.86 | 76.86 | 75.92 | 75.93 | 3129.00 |
| Oct 15, 2026 | 76.02 | 76.58 | 75.92 | 76.58 | 2410.00 |
| Oct 14, 2026 | 76.74 | 76.74 | 76.32 | 76.35 | 3778.00 |
| Oct 13, 2026 | 77.42 | 77.42 | 76.92 | 77.07 | 2535.00 |
| Oct 09, 2026 | 77.32 | 77.52 | 77.32 | 77.53 | 1603.00 |
| Oct 08, 2026 | 76.80 | 76.82 | 76.59 | 76.71 | 3471.00 |
| Oct 07, 2026 | 77.43 | 77.54 | 77.43 | 77.46 | 611.00 |
| Oct 06, 2026 | 78.64 | 78.64 | 78.17 | 78.17 | 3715.00 |
| Oct 05, 2026 | 78.10 | 78.23 | 78.10 | 78.18 | 1719.00 |
| Oct 02, 2026 | 78.17 | 78.17 | 78.17 | 78.21 | 235.00 |
| Oct 01, 2026 | 76.95 | 77.15 | 76.94 | 77.07 | 565.00 |
| Sep 30, 2026 | 78.02 | 78.02 | 77.60 | 77.58 | 347.00 |
| Sep 29, 2026 | 77.39 | 77.70 | 77.39 | 77.70 | 4256.00 |
| Sep 28, 2026 | 77.88 | 77.89 | 77.74 | 77.74 | 1136.00 |
| Sep 25, 2026 | 77.57 | 77.90 | 77.57 | 77.88 | 642.00 |
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