Advertisement
Advertisement
U.S. Markets open in 2 hrs 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares ESG Aware MSCI USA Index ETF (XSUS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
29.78+0.50 (+1.71%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 202329.7829.8829.6729.7829.786,200
Feb 01, 202329.0529.2928.9429.2829.282,000
Jan 31, 202328.7729.0828.7729.0829.084,200
Jan 30, 202328.9028.9028.8028.8128.813,400
Jan 27, 202328.8429.1228.8429.0429.0412,700
Jan 26, 202328.8528.9428.7228.9428.942,100
Jan 25, 202328.4128.7328.4128.7328.734,100
Jan 24, 202328.7228.7628.7228.7628.762,800
Jan 23, 202328.7328.8528.7328.7928.792,300
Jan 20, 202328.1228.4428.1028.4428.446,400
Jan 19, 202328.0028.2228.0028.1628.163,300
Jan 18, 202328.5528.5528.4028.4028.405,900
Jan 17, 202328.6028.6728.5728.5728.573,400
Jan 16, 202328.6228.7428.5428.5428.541,500
Jan 13, 202328.3028.6828.3028.6828.6811,900
Jan 12, 202328.2628.5028.2628.4828.482,900
Jan 11, 202328.1528.4028.1328.4028.406,800
Jan 10, 202327.6928.0727.6928.0228.026,900
Jan 09, 202327.8128.1727.8127.8527.856,900
Jan 06, 202327.6427.8327.6427.7927.792,100
Jan 05, 202327.6027.6627.6027.6227.62700
Jan 04, 202327.8427.8827.6527.7427.743,400
Jan 03, 202328.1128.1127.7527.7527.754,700
Dec 30, 202227.6727.7627.6327.7627.761,300
Dec 29, 202227.8327.8727.8327.8727.871,900
Dec 28, 202227.5127.6827.5127.5527.5514,300
Dec 23, 202227.7527.9727.7527.9727.9716,000
Dec 22, 202228.2128.2128.2128.2128.21-
Dec 21, 202228.0728.2928.0728.2528.252,300
Dec 20, 202227.7827.9227.7827.8427.845,800
Dec 19, 202228.1328.1327.8027.8427.842,400
Dec 16, 202228.2528.3128.0928.2628.269,700
Dec 15, 202228.6828.6828.4928.5028.503,700
Dec 14, 202229.3529.3828.9629.0729.073,200
Dec 13, 202229.3829.3829.0629.2229.222,000
Dec 12, 202228.7829.1328.7829.1329.131,500
Dec 09, 202228.8029.0228.7828.7828.788,600
Dec 08, 202228.8328.8828.7928.8428.8410,200
Dec 07, 202228.7528.7828.7328.7728.775,600
Dec 06, 202228.9228.9228.8528.8528.851,800
Dec 05, 202229.0029.1429.0029.1429.141,900
Dec 02, 202229.3029.3029.2929.2929.291,900
Dec 01, 202229.3129.3829.3129.3829.381,600
Nov 30, 202228.6329.4528.5729.3829.389,800
Nov 29, 202228.8328.8328.7528.7928.79600
Nov 28, 202228.6628.6828.6628.6828.681,400
Nov 25, 202228.7028.9128.7028.9128.913,800
Nov 24, 202228.7928.7928.7928.7928.79-
Nov 23, 202228.8728.8828.8728.8728.871,000
Nov 22, 202228.5828.5928.5828.5928.59300
Nov 21, 202228.3328.4428.3028.4428.4423,600
Nov 18, 202228.3528.4228.2928.4228.427,100
Nov 17, 202228.0028.0928.0028.0928.091,800
Nov 16, 202228.3528.3528.3528.3528.35100
Nov 15, 202228.5028.6228.4328.4428.447,400
Nov 14, 202228.3228.4228.2628.2628.261,000
Nov 11, 202228.1728.2128.1728.2128.21200
Nov 10, 202227.7528.2427.7528.2428.242,200
Nov 09, 202227.1927.1927.1727.1727.171,100
Nov 08, 202227.5727.5727.2927.5427.541,800
Nov 07, 202227.1627.4827.1627.4827.486,700
Nov 04, 202226.9326.9326.8726.8726.871,100
Nov 03, 202227.4427.4427.4427.4427.44100
Nov 02, 202228.0528.0527.7627.7627.76900
Nov 01, 202228.3528.3528.1328.1428.149,800
Oct 31, 202228.4628.4628.4628.4628.46200
Oct 28, 202228.2028.4028.2028.4028.404,300
Oct 27, 202228.0728.0727.6327.6427.642,800
Oct 26, 202227.6328.1127.6327.8327.838,300
Oct 25, 202227.9728.0727.9728.0728.072,000
Oct 24, 202227.6527.8327.6527.8327.83700
Oct 21, 202226.7727.3626.7727.3627.363,800
Oct 20, 202227.2827.2826.9626.9626.962,700
Oct 19, 202227.2827.3927.2027.2027.201,600
Oct 18, 202227.5527.5527.3227.3727.375,700
Oct 17, 202226.9927.0026.9427.0027.001,200
Oct 14, 202226.8626.8626.6626.6826.683,000
Oct 13, 202226.0726.9526.0726.9526.953,300
Oct 12, 202226.4826.5226.4526.4526.452,600
Oct 11, 202226.5126.5126.5126.5126.51300
Oct 07, 202226.9726.9726.7126.7926.796,400
Oct 06, 202227.7227.7227.5827.6327.631,500
Oct 05, 202227.6727.6727.6727.6727.67100
Oct 04, 202226.8526.8526.8526.8526.85-
Oct 03, 202226.3826.9526.3826.8526.853,300
Sep 30, 202226.7826.7826.7726.7726.771,700
Sep 29, 202226.6726.6726.6126.6426.64500
Sep 28, 202227.0127.2027.0127.2027.20200
Sep 27, 202226.7626.7626.7626.7626.76100
Sep 26, 202226.9726.9826.9026.9826.982,100
Sep 23, 202226.7226.8426.6926.8426.841,600
Sep 22, 202227.2227.2227.2227.2227.22100
Sep 21, 202227.6127.6127.6127.6127.61-
Sep 20, 202227.6127.6127.6127.6127.61-
Sep 19, 202227.6927.7527.5827.7527.752,200
Sep 16, 202227.5927.6127.5927.6127.613,300
Sep 15, 202227.7627.7627.7627.7627.76700
Sep 14, 202227.8327.8327.7927.7927.79500
Sep 13, 202228.1228.2027.8227.8427.8420,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement