XUSR.TO Price: 119.28

iShares ESG Advanced MSCI USA Index ETF (XUSR.TO)

119.28 -2.87 (-2.35%) CAD | TSX | Oct 16, 15:59

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 15, 2026	120.34	122.15	120.34	122.15	925.00
Oct 14, 2026	122.57	122.57	122.18	122.18	751.00
Oct 13, 2026	124.28	124.78	124.28	124.78	3119.00
Oct 09, 2026	126.27	126.61	126.27	126.41	2112.00
Oct 08, 2026	126.40	126.65	125.38	125.40	2156.00
Oct 07, 2026	127.09	127.41	127.09	127.37	2997.00
Oct 06, 2026	128.24	128.25	128.01	127.63	857.00
Oct 05, 2026	126.90	127.47	126.81	127.24	871.00
Oct 02, 2026	126.35	126.46	126.35	126.36	655.00
Oct 01, 2026	125.19	125.25	125.19	125.24	1250.00
Sep 30, 2026	124.61	124.61	124.61	124.61	896.00
Sep 29, 2026	124.30	124.32	124.30	124.25	1780.00
Sep 28, 2026	123.83	124.00	123.83	123.88	945.00
Sep 25, 2026	124.74	124.74	124.46	124.52	1619.00
Sep 24, 2026	124.07	124.07	123.90	124.05	889.00
Sep 23, 2026	124.08	124.08	124.08	123.97	226.00
Sep 22, 2026	124.93	124.93	124.93	124.93	134.00
Sep 21, 2026	122.14	124.14	122.14	124.05	979.00
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks