XSU.TO - iShares U.S. Small Cap Index ETF (CAD-Hedged)

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 201933.9834.0333.9033.9033.9013,048
Dec. 06, 201933.9134.0733.9134.0134.0125,900
Dec. 05, 201933.6733.6733.5033.5733.5723,300
Dec. 04, 201933.4833.6033.4833.5533.551,600
Dec. 03, 201933.1333.3133.0633.3133.3111,600
Dec. 02, 201933.8433.8433.3933.3933.3919,500
Nov. 29, 201933.8933.9133.6433.7333.733,300
Nov. 28, 201933.8134.0033.8133.8533.856,100
Nov. 27, 201933.8733.9833.8333.9333.9314,000
Nov. 26, 201933.7633.8933.7233.7333.7326,900
Nov. 25, 201933.1933.7533.1933.7533.758,700
Nov. 22, 201933.0233.0432.8433.0133.0115,000
Nov. 21, 201933.1333.1332.8432.9032.905,600
Nov. 20, 201933.2633.2632.8533.0533.0524,900
Nov. 19, 201933.1833.2733.1733.2033.2014,300
Nov. 18, 201933.1033.1032.9833.0633.063,400
Nov. 15, 201933.2133.2133.0533.1233.126,000
Nov. 14, 201933.0633.1132.9832.9932.996,400
Nov. 13, 201932.7833.0432.7833.0033.0013,800
Nov. 12, 201933.1733.2433.1033.1333.133,300
Nov. 11, 201932.9833.1332.9833.1233.129,000
Nov. 08, 201933.0033.1932.9933.1933.1921,900
Nov. 07, 201933.3233.3533.0033.0433.0432,900
Nov. 06, 201933.0033.0832.9532.9932.9920,500
Nov. 05, 201933.2833.4533.1833.1833.1812,900
Nov. 04, 201933.2433.2733.0733.1633.1612,800
Nov. 01, 201932.6132.9732.6132.9732.9714,000
Oct. 31, 201932.5732.5732.1932.4332.4313,300
Oct. 30, 201932.4932.6832.4332.6132.6112,100
Oct. 29, 201932.5232.8032.5232.7132.7112,100
Oct. 28, 201932.4532.7232.4532.6232.6222,900
Oct. 25, 201932.1332.4132.1332.3532.355,300
Oct. 24, 201932.3332.3332.0632.1732.1719,000
Oct. 23, 201932.0932.2632.0432.1932.196,300
Oct. 22, 201932.1632.3032.1632.2232.226,300
Oct. 21, 201932.1832.3032.1432.1432.1413,000
Oct. 18, 201931.9131.9131.6431.8631.866,100
Oct. 17, 201931.7732.0231.7631.9731.9728,000
Oct. 16, 201931.6031.6531.6031.6331.63114,800
Oct. 15, 201931.3431.7231.3431.6131.614,200
Oct. 11, 201931.2431.6731.2431.3831.3863,700
Oct. 10, 201930.8030.9430.7230.8130.8145,700
Oct. 09, 201930.7830.8130.6430.6730.6717,300
Oct. 08, 201930.7830.8230.4930.5930.5937,200
Oct. 07, 201931.0331.2931.0031.1131.1119,900
Oct. 04, 201930.9731.0230.7430.9830.9816,800
Oct. 03, 201930.6130.8630.2630.8030.8052,600
Oct. 02, 201930.8230.8230.4530.7230.7237,300
Oct. 01, 201931.7632.0030.9831.0131.0116,300
Sep. 30, 201931.5831.7731.4931.6531.6510,600
Sep. 27, 201931.9431.9731.4331.5331.5366,600
Sep. 26, 201932.1232.1231.7731.8231.8216,000
Sep. 25, 201931.7832.2231.7632.1932.1917,100
Sep. 24, 201932.3932.4031.7131.8231.8272,900
Sep. 23, 201932.2632.3732.2432.3132.314,200
Sep. 20, 201932.3732.5832.2432.3732.3733,400
Sep. 19, 201932.6032.7932.4032.4032.4012,000
Sep. 18, 201932.7532.7632.3232.5632.5627,600
Sep. 17, 201932.7732.7732.6532.7732.779,400
Sep. 16, 201932.6833.0032.6832.9032.909,300
Sep. 13, 201932.8733.0332.7832.8132.816,700
Sep. 12, 201932.7032.7232.4232.7132.7123,100
Sep. 11, 201932.1432.6732.1432.6732.675,100
Sep. 10, 201931.5632.0031.4531.9531.9515,800
Sep. 09, 201931.3631.6531.2631.6031.609,600
Sep. 06, 201931.3131.4631.2231.2231.225,000
Sep. 05, 201931.1931.5731.1631.3331.3313,700
Sep. 04, 201930.8530.8530.7030.7930.79900
Sep. 03, 201930.6730.8630.4830.5630.5626,900
Aug. 30, 201931.2431.2430.9331.0131.013,500
Aug. 29, 201930.8231.0730.8231.0531.0513,900
Aug. 28, 201930.1030.6030.1030.5130.5112,400
Aug. 27, 201930.7830.8130.1430.3230.3247,800
Aug. 26, 201930.5530.5930.3830.5930.5929,700
Aug. 23, 201931.0031.2430.1930.1930.1941,100
Aug. 22, 201931.4031.4331.1431.2431.2410,200
Aug. 21, 201931.3631.3631.2631.3231.326,700
Aug. 20, 201931.2131.2131.0631.0831.0811,200
Aug. 19, 201931.2931.4131.2831.2831.286,200
Aug. 16, 201930.4631.0030.4630.9630.9610,700
Aug. 15, 201930.5330.5330.2330.3330.335,700
Aug. 14, 201930.8030.8230.3630.5030.508,800
Aug. 13, 201930.8631.5730.8631.2931.2919,400
Aug. 12, 201931.2031.2230.9430.9830.986,100
Aug. 09, 201931.6831.6831.2831.3931.397,600
Aug. 08, 201931.3831.7731.3031.7431.7412,000
Aug. 07, 201930.8331.1430.5831.1231.1235,400
Aug. 06, 201931.0231.1830.7431.1231.1216,200
Aug. 02, 201932.1632.1631.5631.8231.8253,400
Aug. 01, 201932.7332.9432.0432.2532.2540,600
Jul. 31, 201932.9133.1632.4432.6532.6548,000
Jul. 30, 201932.3232.8932.2932.8932.89121,600
Jul. 29, 201932.7532.7532.5032.5232.522,600
Jul. 26, 201932.4232.7932.4232.7832.786,800
Jul. 25, 201932.7832.7832.3632.3832.3817,700
Jul. 24, 201932.1632.7832.1632.7832.789,000
Jul. 23, 201932.1632.2332.0432.2332.238,000
Jul. 22, 201932.1632.1831.9932.0332.0319,300
Jul. 19, 201932.3032.3532.1232.1332.133,800
Jul. 18, 201932.1432.3032.0732.2732.277,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...