Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 47 mins

S&P Futures
4,161.75
-29.75(-0.71%)
Dow Futures
34,013.00
-84.00(-0.25%)
Nasdaq Futures
12,679.25
-167.50(-1.30%)
Russell 2000 Futures
2,006.30
-1.60(-0.08%)
Crude Oil
75.74
-0.14(-0.18%)
Gold
1,927.30
-3.50(-0.18%)

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

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	-	-	-	-	-	-
Feb 02, 2023	29.78	29.88	29.67	29.78	29.78	6,200
Feb 01, 2023	29.05	29.29	28.94	29.28	29.28	2,000
Jan 31, 2023	28.77	29.08	28.77	29.08	29.08	4,200
Jan 30, 2023	28.90	28.90	28.80	28.81	28.81	3,400
Jan 27, 2023	28.84	29.12	28.84	29.04	29.04	12,700
Jan 26, 2023	28.85	28.94	28.72	28.94	28.94	2,100
Jan 25, 2023	28.41	28.73	28.41	28.73	28.73	4,100
Jan 24, 2023	28.72	28.76	28.72	28.76	28.76	2,800
Jan 23, 2023	28.73	28.85	28.73	28.79	28.79	2,300
Jan 20, 2023	28.12	28.44	28.10	28.44	28.44	6,400
Jan 19, 2023	28.00	28.22	28.00	28.16	28.16	3,300
Jan 18, 2023	28.55	28.55	28.40	28.40	28.40	5,900
Jan 17, 2023	28.60	28.67	28.57	28.57	28.57	3,400
Jan 16, 2023	28.62	28.74	28.54	28.54	28.54	1,500
Jan 13, 2023	28.30	28.68	28.30	28.68	28.68	11,900
Jan 12, 2023	28.26	28.50	28.26	28.48	28.48	2,900
Jan 11, 2023	28.15	28.40	28.13	28.40	28.40	6,800
Jan 10, 2023	27.69	28.07	27.69	28.02	28.02	6,900
Jan 09, 2023	27.81	28.17	27.81	27.85	27.85	6,900
Jan 06, 2023	27.64	27.83	27.64	27.79	27.79	2,100
Jan 05, 2023	27.60	27.66	27.60	27.62	27.62	700
Jan 04, 2023	27.84	27.88	27.65	27.74	27.74	3,400
Jan 03, 2023	28.11	28.11	27.75	27.75	27.75	4,700
Dec 30, 2022	27.67	27.76	27.63	27.76	27.76	1,300
Dec 29, 2022	27.83	27.87	27.83	27.87	27.87	1,900
Dec 28, 2022	27.51	27.68	27.51	27.55	27.55	14,300
Dec 23, 2022	27.75	27.97	27.75	27.97	27.97	16,000
Dec 22, 2022	28.21	28.21	28.21	28.21	28.21	-
Dec 21, 2022	28.07	28.29	28.07	28.25	28.25	2,300
Dec 20, 2022	27.78	27.92	27.78	27.84	27.84	5,800
Dec 19, 2022	28.13	28.13	27.80	27.84	27.84	2,400
Dec 16, 2022	28.25	28.31	28.09	28.26	28.26	9,700
Dec 15, 2022	28.68	28.68	28.49	28.50	28.50	3,700
Dec 14, 2022	29.35	29.38	28.96	29.07	29.07	3,200
Dec 13, 2022	29.38	29.38	29.06	29.22	29.22	2,000
Dec 12, 2022	28.78	29.13	28.78	29.13	29.13	1,500
Dec 09, 2022	28.80	29.02	28.78	28.78	28.78	8,600
Dec 08, 2022	28.83	28.88	28.79	28.84	28.84	10,200
Dec 07, 2022	28.75	28.78	28.73	28.77	28.77	5,600
Dec 06, 2022	28.92	28.92	28.85	28.85	28.85	1,800
Dec 05, 2022	29.00	29.14	29.00	29.14	29.14	1,900
Dec 02, 2022	29.30	29.30	29.29	29.29	29.29	1,900
Dec 01, 2022	29.31	29.38	29.31	29.38	29.38	1,600
Nov 30, 2022	28.63	29.45	28.57	29.38	29.38	9,800
Nov 29, 2022	28.83	28.83	28.75	28.79	28.79	600
Nov 28, 2022	28.66	28.68	28.66	28.68	28.68	1,400
Nov 25, 2022	28.70	28.91	28.70	28.91	28.91	3,800
Nov 24, 2022	28.79	28.79	28.79	28.79	28.79	-
Nov 23, 2022	28.87	28.88	28.87	28.87	28.87	1,000
Nov 22, 2022	28.58	28.59	28.58	28.59	28.59	300
Nov 21, 2022	28.33	28.44	28.30	28.44	28.44	23,600
Nov 18, 2022	28.35	28.42	28.29	28.42	28.42	7,100
Nov 17, 2022	28.00	28.09	28.00	28.09	28.09	1,800
Nov 16, 2022	28.35	28.35	28.35	28.35	28.35	100
Nov 15, 2022	28.50	28.62	28.43	28.44	28.44	7,400
Nov 14, 2022	28.32	28.42	28.26	28.26	28.26	1,000
Nov 11, 2022	28.17	28.21	28.17	28.21	28.21	200
Nov 10, 2022	27.75	28.24	27.75	28.24	28.24	2,200
Nov 09, 2022	27.19	27.19	27.17	27.17	27.17	1,100
Nov 08, 2022	27.57	27.57	27.29	27.54	27.54	1,800
Nov 07, 2022	27.16	27.48	27.16	27.48	27.48	6,700
Nov 04, 2022	26.93	26.93	26.87	26.87	26.87	1,100
Nov 03, 2022	27.44	27.44	27.44	27.44	27.44	100
Nov 02, 2022	28.05	28.05	27.76	27.76	27.76	900
Nov 01, 2022	28.35	28.35	28.13	28.14	28.14	9,800
Oct 31, 2022	28.46	28.46	28.46	28.46	28.46	200
Oct 28, 2022	28.20	28.40	28.20	28.40	28.40	4,300
Oct 27, 2022	28.07	28.07	27.63	27.64	27.64	2,800
Oct 26, 2022	27.63	28.11	27.63	27.83	27.83	8,300
Oct 25, 2022	27.97	28.07	27.97	28.07	28.07	2,000
Oct 24, 2022	27.65	27.83	27.65	27.83	27.83	700
Oct 21, 2022	26.77	27.36	26.77	27.36	27.36	3,800
Oct 20, 2022	27.28	27.28	26.96	26.96	26.96	2,700
Oct 19, 2022	27.28	27.39	27.20	27.20	27.20	1,600
Oct 18, 2022	27.55	27.55	27.32	27.37	27.37	5,700
Oct 17, 2022	26.99	27.00	26.94	27.00	27.00	1,200
Oct 14, 2022	26.86	26.86	26.66	26.68	26.68	3,000
Oct 13, 2022	26.07	26.95	26.07	26.95	26.95	3,300
Oct 12, 2022	26.48	26.52	26.45	26.45	26.45	2,600
Oct 11, 2022	26.51	26.51	26.51	26.51	26.51	300
Oct 07, 2022	26.97	26.97	26.71	26.79	26.79	6,400
Oct 06, 2022	27.72	27.72	27.58	27.63	27.63	1,500
Oct 05, 2022	27.67	27.67	27.67	27.67	27.67	100
Oct 04, 2022	26.85	26.85	26.85	26.85	26.85	-
Oct 03, 2022	26.38	26.95	26.38	26.85	26.85	3,300
Sep 30, 2022	26.78	26.78	26.77	26.77	26.77	1,700
Sep 29, 2022	26.67	26.67	26.61	26.64	26.64	500
Sep 28, 2022	27.01	27.20	27.01	27.20	27.20	200
Sep 27, 2022	26.76	26.76	26.76	26.76	26.76	100
Sep 26, 2022	26.97	26.98	26.90	26.98	26.98	2,100
Sep 23, 2022	26.72	26.84	26.69	26.84	26.84	1,600
Sep 22, 2022	27.22	27.22	27.22	27.22	27.22	100
Sep 21, 2022	27.61	27.61	27.61	27.61	27.61	-
Sep 20, 2022	27.61	27.61	27.61	27.61	27.61	-
Sep 19, 2022	27.69	27.75	27.58	27.75	27.75	2,200
Sep 16, 2022	27.59	27.61	27.59	27.61	27.61	3,300
Sep 15, 2022	27.76	27.76	27.76	27.76	27.76	700
Sep 14, 2022	27.83	27.83	27.79	27.79	27.79	500
Sep 13, 2022	28.12	28.20	27.82	27.84	27.84	20,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,161.75-29.75(-0.71%)

Dow Futures34,013.00-84.00(-0.25%)

Nasdaq Futures12,679.25-167.50(-1.30%)

Russell 2000 Futures2,006.30-1.60(-0.08%)

Crude Oil75.74-0.14(-0.18%)

Gold1,927.30-3.50(-0.18%)

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

S&P Futures
4,161.75
-29.75(-0.71%)

Dow Futures
34,013.00
-84.00(-0.25%)

Nasdaq Futures
12,679.25
-167.50(-1.30%)

Russell 2000 Futures
2,006.30
-1.60(-0.08%)

Crude Oil
75.74
-0.14(-0.18%)

Gold
1,927.30
-3.50(-0.18%)