EODData

MEMBERSHIP REGISTER LOG IN

TSX, XUSR: Ishares ESG Advanced MSCI USA Index ETF

03 Nov 2026
LAST:

117.2

CHANGE:
 1.13		OPEN:
117.3		HIGH:
117.3		ASK:
0.0		VOLUME:
413
CHG(%):
0.97		PREV:
116.1		LOW:
117.2		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Nov 26117.3117.3117.2117.2413
02 Nov 26118.2118.2116.1116.12.5K
30 Oct 26116.4116.4116.3116.3436
29 Oct 26121.0121.0121.0121.0867
28 Oct 26121.5121.5121.4121.42.3K
27 Oct 26121.2121.3121.2121.3250
26 Oct 26119.3119.7119.3119.71.3K
23 Oct 26118.0118.0118.0118.0197
22 Oct 26118.2118.2118.2118.2780
21 Oct 26120.8121.1120.8121.1939

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:27.66 
EPS Ratio:4.57 

TECHNICAL INDICATORS

MA5:118.401.0%
MA10:119.021.5%
MA20:121.293.5%
MA50:121.653.8%
MA100:122.084.1%
MA200:114.262.6%
STO9:20.85
STO14:13.66 
RSI14:36.02 
WPR14:-81.32 
MTM14:-4.92
ROC14:-0.04 
ATR:1.85 
Week High:121.523.7%
Week Low:116.101.0%
Month High:128.259.4%
Month Low:116.102.6%
Year High:128.259.4%
Year Low:95.9022.2%
Volatility:8.79