iShares ESG Advanced MSCI EAFE Index ETF (XDSR.TO)
77.48
+1.15
(+1.51%)
CAD |
TSX |
Sep 21, 13:23
XDSR.TO Price : 77.48 for Sept. 21, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | 76.00 | 76.35 | 76.00 | 76.33 | 2817.00 |
| Sep 17, 2026 | 76.77 | 76.80 | 76.71 | 76.79 | 644.00 |
| Sep 16, 2026 | 76.45 | 76.48 | 75.93 | 76.00 | 1218.00 |
| Sep 15, 2026 | 76.05 | 76.05 | 75.88 | 75.93 | 6705.00 |
| Sep 14, 2026 | 76.27 | 76.53 | 75.98 | 76.22 | 18748.00 |
| Sep 11, 2026 | 77.08 | 77.08 | 76.74 | 76.74 | 1523.00 |
| Sep 10, 2026 | 76.01 | 76.08 | 75.75 | 75.78 | 1592.00 |
| Sep 09, 2026 | 76.70 | 76.70 | 76.22 | 76.27 | 1280.00 |
| Sep 08, 2026 | 77.60 | 77.60 | 77.08 | 77.08 | 2220.00 |
| Sep 04, 2026 | 77.97 | 77.97 | 77.80 | 77.87 | 1047.00 |
| Sep 03, 2026 | 77.30 | 77.53 | 77.12 | 77.47 | 1403.00 |
| Sep 02, 2026 | 76.77 | 76.83 | 76.71 | 76.83 | 660.00 |
| Sep 01, 2026 | 77.20 | 77.20 | 76.68 | 76.69 | 1023.00 |
| Aug 31, 2026 | 78.01 | 78.01 | 77.20 | 77.32 | 2236.00 |
| 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 |
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