EODData

MEMBERSHIP REGISTER LOG IN

TSX, XDSR: Ishares ESG Advanced MSCI EAFE Index ETF

29 Oct 2026
LAST:

76.10

CHANGE:
 0.27		OPEN:
76.10		HIGH:
76.10		ASK:
0.00		VOLUME:
165
CHG(%):
0.36		PREV:
75.83		LOW:
76.10		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Oct 2676.1076.1076.1076.10165
28 Oct 2676.0476.0475.7975.837.8K
27 Oct 2675.9076.0975.8776.043.2K
26 Oct 2675.3475.5775.1075.101.5K
23 Oct 2674.3674.7974.3674.69977
22 Oct 2675.6575.6575.0875.201.3K
21 Oct 2676.3176.3176.3176.31211
20 Oct 2675.8475.9675.7275.844.4K
19 Oct 2675.7575.9475.5675.571.7K
16 Oct 2676.8676.8675.9275.933.1K

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:20.09 
EPS Ratio:3.89 

TECHNICAL INDICATORS

MA5:75.550.7%
MA10:75.660.6%
MA20:76.500.5%
MA50:76.871.0%
MA100:76.790.9%
MA200:73.713.2%
STO9:87.04 
STO14:49.65
RSI14:45.90
WPR14:-50.35
MTM14:-1.43
ROC14:-0.02 
ATR:0.68 
Week High:76.100.0%
Week Low:74.362.3%
Month High:78.643.3%
Month Low:74.363.2%
Year High:81.557.2%
Year Low:64.1918.6%
Volatility:6.11