iShares ESG Aware MSCI Canada Index ETF (XCSR) - Historical data, historical prices

82.91000 CAD

0.3

0.36%

Last update Jun 18, 3:59 PM EDT

Market closed

Day range

82.91000

82.91000

83.13000

Previous close

82.61000

Open

83.13000

Access this ETF data via API

iShares ESG Aware MSCI Canada Index ETF

82.91

0.30

0.36%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 18, 2025	83.13	83.13	82.91	82.91	-0.26%	1800
Jun 17, 2025	82.77	82.80	82.45	82.61	-0.19%	1500
Jun 16, 2025	82.93	83.17	82.90	82.92	-0.01%	11100
Jun 13, 2025	82.47	82.62	82.35	82.35	-0.15%	1400
Jun 12, 2025	82.88	82.93	82.74	82.83	-0.06%	1900
Jun 11, 2025	83.15	83.21	82.85	82.85	-0.36%	3500
Jun 10, 2025	82.32	82.54	82.32	82.54	0.27%	500
Jun 09, 2025	82.56	82.56	82.44	82.44	-0.15%	1700
Jun 06, 2025	82.65	82.77	82.58	82.67	0.02%	600
Jun 05, 2025	82.43	82.47	82.25	82.33	-0.12%	1900
Jun 04, 2025	82.50	82.50	82.16	82.28	-0.27%	51600
Jun 03, 2025	82.44	82.44	82.12	82.30	-0.17%	2000
Jun 02, 2025	81.93	82.53	81.84	82.53	0.73%	1300
May 30, 2025	81.97	81.98	81.58	81.98	0.01%	2700
May 29, 2025	82.63	82.63	81.95	81.96	-0.81%	2300
May 28, 2025	82.15	82.35	82.15	82.23	0.10%	1000
May 27, 2025	81.30	82.10	81.30	82.10	0.98%	2300
May 26, 2025	80.69	81.41	80.68	81.41	0.89%	1000
May 23, 2025	80.65	80.93	80.59	80.78	0.16%	7900
May 22, 2025	80.77	81.06	80.70	80.81	0.05%	1800
May 21, 2025	80.96	80.96	80.42	80.57	-0.48%	48300
May 20, 2025	80.72	81.26	80.72	81.08	0.45%	2500