Stock listing
TSX:XUSR iShares ESG Advanced MSCI USA Index ETF Stock
Home listing (TSX) of iShares ESG Advanced MSCI USA Index ETF
Follow iShares ESG Advanced MSCI USA Index ETF into a list and get an email when it puts out news.
Share price · TSX:XUSR
$117.23 CAD +1.13 (+1.0%)
Close on Nov 3, 2026
- Day range
- $117.23 – $117.32 CADNov 3, 2026
- Volume
- 413 sharesNov 3, 2026
- 52-week range
- $95.90 – $128.25 CADLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $237,763 CADMedian day 900 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:XUSR · Home | $117.23 CAD | +1.13 (+1.0%) | 413 | $117.32 | $117.32 | $117.23 | $116.10 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · TSX:XUSR · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $117.23 | +1.13 | +1.0% | $117.32 | $117.32 | $117.23 | 413 | |
| $116.10 | -0.19 | -0.2% | $118.21 | $118.21 | $116.10 | 2,466 | |
| $116.29 | -4.71 | -3.9% | $116.39 | $116.39 | $116.29 | 437 | |
| $121.00 | -0.39 | -0.3% | $121.00 | $121.00 | $121.00 | 867 | |
| $121.39 | +0.14 | +0.1% | $121.45 | $121.52 | $121.39 | 2,345 | |
| $121.25 | +1.59 | +1.3% | $121.15 | $121.25 | $121.15 | 250 | |
| $119.66 | +1.68 | +1.4% | $119.26 | $119.67 | $119.26 | 1,308 | |
| $117.98 | -0.17 | -0.1% | $117.98 | $117.98 | $117.98 | 197 | |
| $118.15 | -2.95 | -2.4% | $118.15 | $118.15 | $118.15 | 800 | |
| $121.10 | +1.09 | +0.9% | $120.77 | $121.10 | $120.77 | 900 | |
| $120.01 | -0.02 | 0.0% | $118.43 | $120.22 | $118.43 | 1,900 | |
| $120.03 | +0.75 | +0.6% | $119.91 | $120.10 | $119.91 | 700 | |
| $119.28 | -2.87 | -2.3% | $124.37 | $124.37 | $119.17 | 2,400 | |
| $122.15 | -0.03 | 0.0% | $120.34 | $122.15 | $120.34 | 900 | |
| $122.18 | -2.60 | -2.1% | $122.57 | $122.57 | $122.18 | 800 | |
| $124.78 | -1.67 | -1.3% | $124.28 | $124.78 | $124.28 | 3,100 | |
| $126.45 | +1.05 | +0.8% | $126.27 | $126.61 | $126.27 | 2,100 | |
| $125.40 | -1.88 | -1.5% | $126.40 | $126.65 | $125.38 | 2,200 | |
| $127.28 | -0.76 | -0.6% | $127.09 | $127.41 | $127.09 | 3,000 | |
| $128.04 | +0.57 | +0.4% | $128.24 | $128.25 | $128.01 | 900 | |
| $127.47 | +1.06 | +0.8% | $126.90 | $127.47 | $126.81 | 900 | |
| $126.41 | +1.17 | +0.9% | $126.35 | $126.46 | $126.35 | 700 | |
| $125.24 | +0.63 | +0.5% | $125.19 | $125.25 | $125.19 | 1,300 | |
| $124.61 | +0.31 | +0.2% | $124.61 | $124.61 | $124.61 | 900 | |
| $124.30 | +0.39 | +0.3% | $124.30 | $124.32 | $124.30 | 1,800 | |
| $123.91 | -0.61 | -0.5% | $123.83 | $124.00 | $123.83 | 900 | |
| $124.52 | +0.47 | +0.4% | $124.74 | $124.74 | $124.46 | 1,600 | |
| $124.05 | -0.03 | 0.0% | $124.07 | $124.07 | $123.90 | 900 | |
| $124.08 | -0.85 | -0.7% | $124.08 | $124.08 | $124.08 | 200 | |
| $124.93 | +0.795 | +0.6% | $124.93 | $124.93 | $124.93 | 100 | |
| $124.14 | +3.645 | +3.0% | $122.14 | $124.14 | $122.14 | 1,000 | |
| $120.49 | +0.11 | +0.1% | $120.49 | $120.49 | $120.49 | 100 | |
| $120.38 | +2.22 | +1.9% | $119.99 | $120.45 | $119.99 | 1,600 | |
| $118.16 | 0.00 | 0.0% | $119.38 | $119.38 | $118.16 | 900 | |
| $118.16 | -0.46 | -0.4% | $118.14 | $118.45 | $118.14 | 500 | |
| $118.62 | -1.60 | -1.3% | $119.50 | $123.98 | $118.62 | 15,300 | |
| $120.22 | +1.38 | +1.2% | $120.75 | $120.75 | $120.22 | 600 | |
| $118.84 | -1.44 | -1.2% | $119.63 | $119.63 | $118.83 | 2,100 | |
| $120.28 | -1.00 | -0.8% | $120.41 | $120.41 | $120.28 | 500 | |
| $121.28 | +0.14 | +0.1% | $121.28 | $121.28 | $121.28 | 0 | |
| $121.14 | +0.95 | +0.8% | $121.14 | $121.14 | $121.14 | 400 | |
| $120.19 | +0.60 | +0.5% | $119.83 | $120.19 | $119.83 | 600 | |
| $119.59 | +0.11 | +0.1% | $119.59 | $119.59 | $119.59 | 300 | |
| $119.48 | -1.95 | -1.6% | $119.45 | $119.48 | $119.45 | 1,300 | |
| $121.43 | -0.07 | -0.1% | $121.43 | $121.43 | $121.43 | 300 | |
| $121.50 | -0.83 | -0.7% | $122.40 | $122.40 | $121.50 | 500 | |
| $122.33 | +1.21 | +1.0% | $122.49 | $122.49 | $122.33 | 400 | |
| $121.12 | +0.75 | +0.6% | $121.00 | $121.21 | $121.00 | 500 | |
| $120.37 | +0.33 | +0.3% | $120.24 | $120.44 | $120.19 | 1,700 | |
| $120.04 | -0.29 | -0.2% | $120.65 | $120.65 | $120.04 | 200 | |
| $120.33 | -0.32 | -0.3% | $120.33 | $120.33 | $120.33 | 0 | |
| $120.65 | -0.28 | -0.2% | $120.65 | $120.65 | $120.65 | 200 | |
| $120.93 | -1.53 | -1.2% | $121.57 | $121.57 | $120.93 | 1,300 | |
| $122.46 | -2.41 | -1.9% | $122.64 | $122.88 | $122.46 | 1,600 | |
| $124.87 | +0.03 | 0.0% | $124.87 | $124.87 | $124.87 | 300 | |
| $124.84 | -1.27 | -1.0% | $125.90 | $125.90 | $124.61 | 2,900 | |
| $126.11 | +1.00 | +0.8% | $126.11 | $126.11 | $126.11 | 600 | |
| $125.11 | +2.00 | +1.6% | $124.86 | $125.11 | $124.73 | 4,300 | |
| $123.11 | -0.33 | -0.3% | $123.70 | $123.70 | $123.11 | 1,500 | |
| $123.44 | -1.11 | -0.9% | $124.38 | $124.38 | $123.44 | 8,600 | |
| $124.55 | +0.79 | +0.6% | $124.90 | $124.90 | $124.03 | 1,600 | |
| $123.76 | -0.56 | -0.5% | $124.29 | $124.29 | $123.76 | 14,100 | |
| $124.32 | -0.33 | -0.3% | $124.95 | $125.67 | $124.29 | 4,300 | |
| $124.65 | +5.49 | +4.6% | $123.34 | $124.87 | $123.01 | 16,700 |
- Ticker
- TSX:XUSR
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- TSX
- Currency
- CAD
iShares ESG Advanced MSCI USA Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Where iShares ESG Advanced MSCI USA Index ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:XUSR · Home listing · This page | TSX | Canada | CAD |
| Cboe Canada:XUSR | Cboe Canada | Canada | CAD |
Log in to ask 6ix AI your own questions about iShares ESG Advanced MSCI USA Index ETF.