iShares ESG Advanced MSCI USA ETF (XUSR.TO)
93.38
+0.12
(+0.13%)
CAD |
TSX |
Nov 13, 16:00
XUSR.TO Price: 93.38 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 93.71 | 93.77 | 93.35 | 93.38 | 3452.00 |
| Nov 12, 2024 | 93.85 | 93.85 | 92.92 | 93.26 | 1847.00 |
| Nov 11, 2024 | 93.35 | 93.73 | 93.35 | 93.35 | 1034.00 |
| Nov 08, 2024 | 93.49 | 93.49 | 93.19 | 93.30 | 2374.00 |
| Nov 07, 2024 | 92.58 | 92.74 | 92.58 | 92.68 | 1626.00 |
| Nov 06, 2024 | 92.78 | 92.78 | 91.60 | 92.51 | 2795.00 |
| Nov 05, 2024 | 88.78 | 89.33 | 88.78 | 89.30 | 1999.00 |
| Nov 04, 2024 | 88.21 | 88.88 | 88.21 | 88.69 | 3668.00 |
| Nov 01, 2024 | 88.75 | 88.99 | 88.75 | 88.88 | 1591.00 |
| Oct 31, 2024 | 88.90 | 88.90 | 88.00 | 88.02 | 2125.00 |
| Oct 30, 2024 | 91.11 | 91.11 | 89.51 | 89.55 | 1610.00 |
| Oct 29, 2024 | 89.88 | 90.36 | 89.88 | 90.13 | 1528.00 |
| Oct 28, 2024 | 90.49 | 90.49 | 89.63 | 89.63 | 2827.00 |
| Oct 25, 2024 | 90.17 | 90.25 | 89.40 | 89.40 | 1583.00 |
| Oct 24, 2024 | 89.41 | 89.41 | 89.12 | 89.29 | 1800.00 |
| Oct 23, 2024 | 89.62 | 89.62 | 88.80 | 89.03 | 2256.00 |
| Oct 22, 2024 | 89.74 | 89.85 | 89.74 | 89.78 | 421.00 |
| Oct 21, 2024 | 90.39 | 90.39 | 90.15 | 90.23 | 1014.00 |
| Oct 18, 2024 | 90.03 | 90.16 | 90.03 | 90.16 | 755.00 |
| Oct 17, 2024 | 90.72 | 90.72 | 89.99 | 89.99 | 1743.00 |
| Oct 16, 2024 | 89.24 | 89.50 | 89.24 | 89.41 | 3062.00 |
| Oct 15, 2024 | 90.12 | 90.12 | 88.83 | 88.84 | 1911.00 |
| Oct 11, 2024 | 88.37 | 89.08 | 88.37 | 89.03 | 2064.00 |
| Oct 10, 2024 | 88.12 | 88.47 | 88.07 | 88.16 | 1137.00 |
| Oct 09, 2024 | 87.41 | 88.04 | 87.41 | 88.04 | 1281.00 |
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
93.38
Maximum
Nov 13 2024
59.98
Average
57.11
Median
Jun 25 2021