EODData

MEMBERSHIP REGISTER LOG IN

TSX, XUSR: Ishares ESG Advanced MSCI USA Index ETF

02 Jan 2026
LAST:

102.5

CHANGE:
 0.73		OPEN:
102.5		HIGH:
102.6		ASK:
0.0		VOLUME:
661
CHG(%):
0.72		PREV:
101.8		LOW:
102.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jan 26102.5102.6102.4102.5661
31 Dec 25102.3102.3101.8101.85.5K
30 Dec 25102.3102.5102.3102.3802
29 Dec 25102.4102.7102.4102.72.3K
23 Dec 25102.5102.6102.3102.63.1K
22 Dec 25102.1102.5102.1102.5961
19 Dec 25101.7101.8101.7101.8472
18 Dec 25100.3100.3100.1100.1781
17 Dec 2599.399.399.399.33.1K
16 Dec 25101.0101.0100.5100.81.7K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:31.11 
EPS Ratio:3.29 

TECHNICAL INDICATORS

MA5:102.390.1%
MA10:101.630.9%
MA20:102.260.2%
MA50:102.970.5%
MA100:101.900.6%
MA200:95.787.0%
STO9:93.33 
STO14:68.08
RSI14:45.96
WPR14:-31.92
MTM14:-1.51
ROC14:-0.01 
ATR:0.86 
Week High:102.730.2%
Week Low:101.770.7%
Month High:104.011.5%
Month Low:99.287.0%
Year High:107.244.6%
Year Low:74.1138.3%
Volatility:10.61