TSX, XSUS End of Day and Historical Stock Data [Ishares ESG MSCI USA Index ETF]

14 Aug 2025

LAST: 47.08	CHANGE: 0.20	OPEN: 46.92	HIGH: 47.08	ASK: 0.00	VOLUME: 4.8K
LAST: 47.08	CHG(%): 0.43	PREV: 46.88	LOW: 46.89	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	46.92	47.08	46.89	47.08	4.8K
13 Aug 25	46.86	46.90	46.78	46.88	2.8K
12 Aug 25	46.56	46.78	46.52	46.78	500
11 Aug 25	46.52	46.53	46.25	46.25	9.7K
08 Aug 25	46.25	46.37	46.24	46.37	2.6K
07 Aug 25	46.19	46.19	45.81	45.94	3K
06 Aug 25	45.59	46.00	45.59	46.00	2K
05 Aug 25	45.99	45.99	45.76	45.76	12.8K
01 Aug 25	45.40	45.40	45.26	45.31	4.9K
31 Jul 25	46.72	46.76	46.25	46.27	4.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

36.72 - 47.08

47.08