iShares ESG Aware MSCI USA ETF (XSUS.TO)
39.44
-0.03
(-0.08%)
CAD |
TSX |
Jun 25, 15:31
XSUS.TO Price: 39.44 for June 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 24, 2024 | 39.71 | 39.71 | 39.47 | 39.47 | 783.00 |
Jun 21, 2024 | 39.70 | 39.71 | 39.63 | 39.68 | 15387.00 |
Jun 20, 2024 | 39.87 | 39.87 | 39.63 | 39.63 | 4934.00 |
Jun 19, 2024 | 39.84 | 39.93 | 39.80 | 39.93 | 6668.00 |
Jun 18, 2024 | 39.85 | 39.90 | 39.80 | 39.84 | 1856.00 |
Jun 17, 2024 | 39.56 | 39.81 | 39.56 | 39.72 | 3560.00 |
Jun 14, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000 |
Jun 13, 2024 | 39.43 | 39.51 | 39.43 | 39.50 | 990.00 |
Jun 12, 2024 | 39.42 | 39.50 | 39.38 | 39.38 | 4029.00 |
Jun 11, 2024 | 38.90 | 39.12 | 38.90 | 39.12 | 8212.00 |
Jun 10, 2024 | 39.03 | 39.05 | 39.00 | 39.04 | 6180.00 |
Jun 07, 2024 | 39.00 | 39.00 | 38.96 | 38.96 | 4981.00 |
Jun 06, 2024 | 38.68 | 38.73 | 38.68 | 38.73 | 420.00 |
Jun 05, 2024 | 38.69 | 38.72 | 38.68 | 38.72 | 840.00 |
Jun 04, 2024 | 38.08 | 38.28 | 38.08 | 38.27 | 4081.00 |
Jun 03, 2024 | 38.46 | 38.46 | 38.07 | 38.14 | 2218.00 |
May 31, 2024 | 37.78 | 38.09 | 37.60 | 38.08 | 1508.00 |
May 30, 2024 | 38.12 | 38.13 | 38.12 | 38.13 | 924.00 |
May 29, 2024 | 38.39 | 38.40 | 38.38 | 38.40 | 1433.00 |
May 28, 2024 | 38.49 | 38.49 | 38.31 | 38.31 | 607.00 |
May 27, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 0.000 |
May 24, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 100.00 |
May 23, 2024 | 38.57 | 38.66 | 38.39 | 38.41 | 8153.00 |
May 22, 2024 | 38.61 | 38.61 | 38.46 | 38.52 | 3194.00 |
May 21, 2024 | 38.48 | 38.56 | 38.48 | 38.55 | 2568.00 |
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
17.31
Minimum
Mar 23 2020
39.93
Maximum
Jun 19 2024
28.24
Average
28.57
Median
Jan 17 2023