iShares ESG Advanced MSCI USA Index ETF (XUSR.TO)
121.01
+0.65
(+0.54%)
CAD |
TSX |
Sep 18, 16:00
XUSR.TO Price : 121.01 for Sept. 18, 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 | 120.49 | 120.49 | 120.49 | 121.01 | 149.00 |
| Sep 17, 2026 | 119.99 | 120.45 | 119.99 | 120.36 | 1577.00 |
| Sep 16, 2026 | 119.38 | 119.38 | 118.16 | 118.42 | 925.00 |
| Sep 15, 2026 | 118.14 | 118.45 | 118.14 | 118.11 | 505.00 |
| Sep 14, 2026 | 119.50 | 123.98 | 118.62 | 118.46 | 15306.00 |
| Sep 11, 2026 | 120.75 | 120.75 | 120.22 | 120.13 | 558.00 |
| Sep 10, 2026 | 119.63 | 119.63 | 118.83 | 118.71 | 2146.00 |
| Sep 09, 2026 | 120.41 | 120.41 | 120.28 | 120.28 | 458.00 |
| Sep 08, 2026 | 121.14 | 121.14 | 121.14 | 120.57 | 80.00 |
| Sep 04, 2026 | 121.14 | 121.14 | 121.14 | 121.28 | 379.00 |
| Sep 03, 2026 | 119.83 | 120.19 | 119.83 | 120.19 | 644.00 |
| Sep 02, 2026 | 119.59 | 119.59 | 119.59 | 119.62 | 323.00 |
| Sep 01, 2026 | 119.45 | 119.48 | 119.45 | 119.48 | 1252.00 |
| Aug 31, 2026 | 121.43 | 121.43 | 121.43 | 121.09 | 327.00 |
| Aug 28, 2026 | 122.40 | 122.40 | 121.50 | 121.44 | 510.00 |
| Aug 27, 2026 | 122.49 | 122.49 | 122.33 | 122.66 | 350.00 |
| Aug 26, 2026 | 121.00 | 121.21 | 121.00 | 121.12 | 509.00 |
| Aug 25, 2026 | 120.24 | 120.44 | 120.19 | 120.49 | 1694.00 |
| Aug 24, 2026 | 120.65 | 120.65 | 120.04 | 120.04 | 244.00 |
| Aug 21, 2026 | 120.65 | 120.65 | 120.65 | 120.60 | 154.00 |
| Aug 20, 2026 | 120.65 | 120.65 | 120.65 | 120.33 | 211.00 |
| Aug 19, 2026 | 121.57 | 121.57 | 120.93 | 120.68 | 1336.00 |
| Aug 18, 2026 | 122.64 | 122.88 | 122.46 | 122.40 | 1587.00 |
| Aug 17, 2026 | 124.87 | 124.87 | 124.87 | 124.72 | 279.00 |
| Aug 14, 2026 | 125.90 | 125.90 | 124.61 | 124.84 | 2878.00 |
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