iShares ESG Advanced MSCI USA ETF (XUSR.TO)
74.87
+0.04
(+0.05%)
CAD |
TSX |
Apr 25, 16:00
XUSR.TO Price: 74.87 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 74.43 | 75.00 | 74.35 | 74.87 | 2089.00 |
Apr 24, 2024 | 75.66 | 75.66 | 74.83 | 74.83 | 1974.00 |
Apr 23, 2024 | 74.79 | 75.00 | 74.79 | 75.00 | 488.00 |
Apr 22, 2024 | 73.83 | 74.16 | 73.63 | 73.95 | 1408.00 |
Apr 19, 2024 | 74.47 | 74.47 | 73.21 | 73.21 | 1720.00 |
Apr 18, 2024 | 74.65 | 75.03 | 74.63 | 74.67 | 1362.00 |
Apr 17, 2024 | 75.85 | 75.85 | 75.04 | 75.04 | 1718.00 |
Apr 16, 2024 | 75.66 | 76.36 | 75.66 | 76.06 | 3012.00 |
Apr 15, 2024 | 76.83 | 77.39 | 75.69 | 75.87 | 20967.00 |
Apr 12, 2024 | 77.16 | 77.16 | 76.58 | 76.58 | 1594.00 |
Apr 11, 2024 | 77.20 | 77.71 | 76.88 | 77.63 | 1716.00 |
Apr 10, 2024 | 77.02 | 77.15 | 76.77 | 76.91 | 5127.00 |
Apr 09, 2024 | 76.69 | 77.08 | 76.69 | 77.08 | 1805.00 |
Apr 08, 2024 | 77.84 | 77.84 | 77.33 | 77.34 | 1896.00 |
Apr 05, 2024 | 77.43 | 77.43 | 77.25 | 77.35 | 1589.00 |
Apr 04, 2024 | 77.67 | 77.67 | 76.94 | 76.96 | 666.00 |
Apr 03, 2024 | 77.67 | 77.67 | 77.40 | 77.44 | 3024.00 |
Apr 02, 2024 | 78.00 | 78.00 | 77.50 | 77.67 | 3240.00 |
Apr 01, 2024 | 78.91 | 78.91 | 78.42 | 78.42 | 1301.00 |
Mar 28, 2024 | 78.50 | 78.75 | 78.50 | 78.71 | 4019.00 |
Mar 27, 2024 | 78.20 | 78.61 | 78.16 | 78.61 | 1514.00 |
Mar 26, 2024 | 78.70 | 78.75 | 78.34 | 78.34 | 2991.00 |
Mar 25, 2024 | 78.72 | 78.72 | 78.58 | 78.66 | 646.00 |
Mar 22, 2024 | 78.77 | 79.03 | 78.77 | 78.87 | 1009.00 |
Mar 21, 2024 | 78.23 | 79.08 | 78.23 | 78.84 | 2700.00 |
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
40.26
Minimum
Apr 23 2020
78.87
Maximum
Mar 22 2024
56.78
Average
56.14
Median
Aug 18 2022