TSX, XDSR End of Day and Historical Stock Data [Ishares ESG Advanced MSCI EAFE Index ETF]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

XDSR

Ishares ESG Advanced MSCI EAFE Index ETF

06/30/2022

LAST: 41.89	CHANGE: 0.31	OPEN: 41.27	HIGH: 41.92	ASK: 0.00	VOLUME: 1,368
LAST: 41.89	CHANGE(%): 0.73	PREV: 42.20	LOW: 41.27	BID: 0.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
06/30/22	41.27	41.92	41.27	41.89	1,368
06/29/22	42.13	42.20	42.13	42.20	4,215
06/28/22	42.74	42.74	42.25	42.25	430
06/24/22	42.22	42.68	42.22	42.68	781
06/23/22	42.24	42.35	42.24	42.35	754
06/21/22	42.73	42.73	42.73	42.73	557
06/17/22	42.42	42.42	42.42	42.42	269
06/16/22	42.16	42.27	42.16	42.27	2,118
06/15/22	42.62	42.62	42.62	42.62	175
06/14/22	42.75	42.75	42.75	42.75	118

FUNDAMENTALS

Sector:
Industry:
52wk range:	42.13 - 57.88

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 01, 1990

DOWNLOAD DATA

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

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	11,029	-149	1.33
DJI	30,775	-254	0.82
SP500	3,785	-33	0.88
DAX	12,784	-220	1.69
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,779	7	0.41
BDI	1,200	49	4.26
HSI	21,860	-137	0.62

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.