iShares ESG Advanced MSCI USA Index ETF (XUSR.TO)
121.44
-1.22
(-0.99%)
CAD |
TSX |
Aug 28, 16:00
XUSR.TO Price : 121.44 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 | 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 |
| Aug 13, 2026 | 126.11 | 126.11 | 126.11 | 125.89 | 624.00 |
| Aug 12, 2026 | 124.86 | 125.11 | 124.73 | 125.11 | 4322.00 |
| Aug 11, 2026 | 123.70 | 123.70 | 123.11 | 123.40 | 1543.00 |
| Aug 10, 2026 | 124.38 | 124.38 | 123.44 | 123.44 | 8646.00 |
| Aug 07, 2026 | 124.90 | 124.90 | 124.03 | 124.55 | 1642.00 |
| Aug 06, 2026 | 124.29 | 124.29 | 123.76 | 123.76 | 14052.00 |
| Aug 05, 2026 | 124.95 | 125.67 | 124.29 | 124.32 | 4286.00 |
| Aug 04, 2026 | 123.34 | 124.87 | 123.01 | 124.65 | 16742.00 |
| Jul 31, 2026 | 119.12 | 119.50 | 118.66 | 119.16 | 4845.00 |
| Jul 30, 2026 | 117.77 | 118.74 | 117.77 | 118.74 | 1175.00 |
| Jul 29, 2026 | 118.16 | 118.16 | 115.89 | 116.01 | 4962.00 |
| Jul 28, 2026 | 119.28 | 119.28 | 117.85 | 119.24 | 3558.00 |
| Jul 27, 2026 | 119.30 | 119.90 | 119.28 | 119.90 | 2799.00 |
| Jul 24, 2026 | 121.07 | 121.07 | 119.83 | 120.09 | 5216.00 |
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