EODData

MEMBERSHIP REGISTER LOG IN

TSX, XUSR: Ishares ESG Advanced MSCI USA Index ETF

03 Sep 2026
LAST:

120.2

CHANGE:
 0.60		OPEN:
119.8		HIGH:
120.2		ASK:
0.0		VOLUME:
644
CHG(%):
0.50		PREV:
119.6		LOW:
119.8		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 26119.8120.2119.8120.2644
02 Sep 26119.6119.6119.6119.6323
01 Sep 26119.5119.5119.5119.51.3K
31 Aug 26121.4121.4121.4121.4325
28 Aug 26122.4122.4121.5121.5509
27 Aug 26122.5122.5122.3122.3350
26 Aug 26121.0121.2121.0121.1509
25 Aug 26120.2120.4120.2120.41.7K
24 Aug 26120.7120.7120.0120.0244
21 Aug 26120.7120.7120.7120.7152

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:29.29 
EPS Ratio:4.16 

TECHNICAL INDICATORS

MA5:120.440.2%
MA10:120.670.4%
MA20:122.141.6%
MA50:122.091.6%
MA100:118.821.2%
MA200:110.398.9%
STO9:23.59
STO14:13.17 
RSI14:28.29 
WPR14:-86.83 
MTM14:-4.68
ROC14:-0.04 
ATR:0.80 
Week High:122.491.9%
Week Low:119.450.6%
Month High:126.114.9%
Month Low:119.458.9%
Year High:126.835.5%
Year Low:95.9025.3%
Volatility:22.63