iShares ESG Advanced MSCI USA ETF (XUSR.TO)
93.12
+0.23
(+0.25%)
CAD |
TSX |
Nov 22, 16:00
XUSR.TO Price: 93.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 93.24 | 93.24 | 92.83 | 93.12 | 2092.00 |
| Nov 21, 2024 | 92.13 | 93.06 | 91.80 | 92.89 | 1124.00 |
| Nov 20, 2024 | 91.69 | 91.78 | 91.17 | 91.78 | 1983.00 |
| Nov 19, 2024 | 90.89 | 91.47 | 90.89 | 91.47 | 1572.00 |
| Nov 18, 2024 | 91.86 | 91.86 | 91.33 | 91.50 | 3938.00 |
| Nov 15, 2024 | 93.03 | 93.03 | 91.61 | 91.94 | 1705.00 |
| Nov 14, 2024 | 93.99 | 93.99 | 93.07 | 93.18 | 4872.00 |
| 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 |
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
60.17
Average
57.14
Median