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

12 Aug 2025

LAST: 99.25	CHANGE: 1.06	OPEN: 98.88	HIGH: 99.28	ASK: 0.00	VOLUME: 3.8K
LAST: 99.25	CHG(%): 1.08	PREV: 98.19	LOW: 98.77	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	98.88	99.28	98.77	99.25	3.8K
11 Aug 25	98.76	98.85	98.19	98.19	1.6K
08 Aug 25	98.54	98.54	98.22	98.22	1.2K
07 Aug 25	99.00	99.00	97.48	97.48	850
06 Aug 25	97.88	98.05	97.20	97.96	5.1K
05 Aug 25	99.08	99.08	97.75	97.75	851
01 Aug 25	96.37	96.93	96.37	96.93	567
31 Jul 25	99.53	99.60	98.61	98.61	413
30 Jul 25	99.65	99.85	99.20	99.46	1.9K
29 Jul 25	99.51	99.54	98.92	98.92	842

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:

74.11 - 99.85

99.25