iShares Core S&P 500 Index ETF (XUS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 85.94 | 86.76 | 85.75 | 85.80 | 85.80 | 44,600 |
| Apr 30, 2024 | 87.12 | 87.25 | 86.17 | 86.18 | 86.18 | 26,200 |
| Apr 29, 2024 | 86.85 | 86.97 | 86.43 | 86.79 | 86.79 | 47,100 |
| Apr 26, 2024 | 86.25 | 86.82 | 86.20 | 86.61 | 86.61 | 38,500 |
| Apr 25, 2024 | 85.36 | 85.76 | 85.10 | 85.69 | 85.69 | 28,900 |
| Apr 24, 2024 | 86.48 | 86.60 | 86.00 | 86.31 | 86.31 | 68,500 |
| Apr 23, 2024 | 85.59 | 86.11 | 85.59 | 86.03 | 86.03 | 48,200 |
| Apr 22, 2024 | 85.24 | 85.66 | 84.75 | 85.28 | 85.28 | 77,800 |
| Apr 19, 2024 | 85.54 | 85.66 | 84.64 | 84.83 | 84.83 | 94,200 |
| Apr 18, 2024 | 86.05 | 86.32 | 85.60 | 85.70 | 85.70 | 57,600 |
| Apr 17, 2024 | 87.02 | 87.02 | 85.93 | 85.95 | 85.95 | 48,100 |
| Apr 16, 2024 | 86.99 | 87.06 | 86.58 | 86.67 | 86.67 | 141,700 |
| Apr 15, 2024 | 88.22 | 88.22 | 86.52 | 86.67 | 86.67 | 102,400 |
| Apr 12, 2024 | 88.16 | 88.29 | 87.42 | 87.69 | 87.69 | 55,300 |
| Apr 11, 2024 | 87.83 | 88.49 | 87.49 | 88.33 | 88.33 | 63,700 |
| Apr 10, 2024 | 87.32 | 87.78 | 87.24 | 87.65 | 87.65 | 99,400 |
| Apr 09, 2024 | 87.99 | 87.99 | 87.13 | 87.81 | 87.81 | 63,000 |
| Apr 08, 2024 | 87.86 | 88.03 | 87.66 | 87.73 | 87.73 | 41,800 |
| Apr 05, 2024 | 87.36 | 87.96 | 87.36 | 87.82 | 87.82 | 69,900 |
| Apr 04, 2024 | 87.94 | 88.07 | 86.61 | 86.61 | 86.61 | 77,000 |
| Apr 03, 2024 | 87.56 | 87.75 | 87.37 | 87.61 | 87.61 | 56,100 |
| Apr 02, 2024 | 87.63 | 87.74 | 87.38 | 87.72 | 87.72 | 43,200 |
| Apr 01, 2024 | 88.52 | 88.56 | 88.16 | 88.35 | 88.35 | 53,800 |
| Mar 28, 2024 | 88.47 | 88.51 | 88.17 | 88.41 | 88.41 | 61,300 |
| Mar 27, 2024 | 88.44 | 88.44 | 87.93 | 88.42 | 88.42 | 43,700 |
| Mar 26, 2024 | 88.01 | 88.17 | 87.76 | 87.77 | 87.77 | 47,800 |
| Mar 25, 2024 | 88.02 | 88.15 | 87.90 | 88.00 | 88.00 | 42,100 |
| Mar 22, 2024 | 88.24 | 88.58 | 88.18 | 88.46 | 88.46 | 25,200 |
| Mar 21, 2024 | 88.14 | 88.35 | 87.98 | 88.04 | 88.04 | 74,700 |
| Mar 20, 2024 | 87.39 | 87.49 | 87.06 | 87.49 | 87.49 | 133,600 |
| Mar 19, 2024 | 86.88 | 87.23 | 86.65 | 87.23 | 87.23 | 48,200 |
| Mar 18, 2024 | 86.67 | 87.01 | 86.49 | 86.49 | 86.49 | 67,100 |
| Mar 15, 2024 | 86.06 | 86.22 | 85.84 | 86.04 | 86.04 | 72,200 |
| Mar 14, 2024 | 86.57 | 86.63 | 86.11 | 86.50 | 86.50 | 66,500 |
| Mar 13, 2024 | 86.72 | 86.72 | 86.19 | 86.38 | 86.38 | 42,300 |
| Mar 12, 2024 | 86.14 | 86.72 | 85.86 | 86.66 | 86.66 | 50,900 |
| Mar 11, 2024 | 85.71 | 85.78 | 85.36 | 85.69 | 85.69 | 56,400 |
| Mar 08, 2024 | 86.20 | 86.64 | 85.72 | 85.84 | 85.84 | 61,200 |
| Mar 07, 2024 | 86.01 | 86.27 | 85.90 | 86.14 | 86.14 | 83,000 |
| Mar 06, 2024 | 86.07 | 86.07 | 85.45 | 85.63 | 85.63 | 118,500 |
| Mar 05, 2024 | 86.13 | 86.13 | 85.31 | 85.69 | 85.69 | 109,800 |
| Mar 04, 2024 | 86.34 | 86.73 | 86.32 | 86.42 | 86.42 | 70,700 |
| Mar 01, 2024 | 86.08 | 86.44 | 85.88 | 86.44 | 86.44 | 75,100 |
| Feb 29, 2024 | 85.64 | 85.91 | 85.25 | 85.75 | 85.75 | 87,200 |
| Feb 28, 2024 | 85.25 | 85.47 | 85.16 | 85.33 | 85.33 | 31,000 |
| Feb 27, 2024 | 85.04 | 85.25 | 84.85 | 85.25 | 85.25 | 50,600 |
| Feb 26, 2024 | 85.38 | 85.40 | 84.90 | 84.90 | 84.90 | 57,200 |
| Feb 23, 2024 | 85.32 | 85.51 | 85.18 | 85.22 | 85.22 | 53,800 |
| Feb 22, 2024 | 84.53 | 85.16 | 84.38 | 85.04 | 85.04 | 84,100 |
| Feb 21, 2024 | 83.27 | 83.45 | 82.88 | 83.43 | 83.43 | 107,700 |
| Feb 20, 2024 | 83.52 | 83.62 | 83.15 | 83.43 | 83.43 | 84,300 |
| Feb 16, 2024 | 84.18 | 84.18 | 83.65 | 83.70 | 83.70 | 59,700 |
| Feb 15, 2024 | 83.85 | 84.03 | 83.71 | 84.01 | 84.01 | 64,600 |
| Feb 14, 2024 | 83.67 | 83.92 | 83.30 | 83.91 | 83.91 | 65,100 |
| Feb 13, 2024 | 83.13 | 83.49 | 82.80 | 83.25 | 83.25 | 85,800 |
| Feb 12, 2024 | 83.89 | 84.05 | 83.64 | 83.72 | 83.72 | 58,400 |
| Feb 09, 2024 | 83.39 | 83.86 | 83.29 | 83.79 | 83.79 | 60,200 |
| Feb 08, 2024 | 83.40 | 83.40 | 83.24 | 83.33 | 83.33 | 76,700 |
| Feb 07, 2024 | 83.05 | 83.41 | 82.94 | 83.29 | 83.29 | 58,400 |
| Feb 06, 2024 | 83.04 | 83.04 | 82.50 | 82.73 | 82.73 | 72,000 |
| Feb 05, 2024 | 82.87 | 83.09 | 82.51 | 82.89 | 82.89 | 66,700 |
| Feb 02, 2024 | 81.81 | 82.89 | 81.81 | 82.69 | 82.69 | 64,600 |
| Feb 01, 2024 | 81.01 | 81.38 | 80.70 | 81.38 | 81.38 | 41,800 |
| Jan 31, 2024 | 81.29 | 81.34 | 80.66 | 80.70 | 80.70 | 125,700 |
| Jan 30, 2024 | 81.82 | 81.97 | 81.71 | 81.75 | 81.75 | 40,900 |
| Jan 29, 2024 | 81.49 | 81.87 | 81.42 | 81.85 | 81.85 | 91,400 |
| Jan 26, 2024 | 81.40 | 81.75 | 81.38 | 81.41 | 81.41 | 40,500 |
| Jan 25, 2024 | 81.79 | 81.85 | 81.46 | 81.63 | 81.63 | 66,200 |
| Jan 24, 2024 | 81.40 | 81.86 | 81.34 | 81.54 | 81.54 | 97,100 |
| Jan 23, 2024 | 81.08 | 81.16 | 80.93 | 81.16 | 81.16 | 70,700 |
| Jan 22, 2024 | 80.86 | 81.09 | 80.74 | 80.99 | 80.99 | 119,700 |
| Jan 19, 2024 | 80.01 | 80.60 | 79.91 | 80.47 | 80.47 | 130,800 |
| Jan 18, 2024 | 79.52 | 79.96 | 79.36 | 79.91 | 79.91 | 111,500 |
| Jan 17, 2024 | 79.38 | 79.38 | 79.05 | 79.31 | 79.31 | 62,000 |
| Jan 16, 2024 | 79.53 | 79.77 | 79.36 | 79.64 | 79.64 | 111,800 |
| Jan 15, 2024 | 79.52 | 79.67 | 79.52 | 79.55 | 79.55 | 34,000 |
| Jan 12, 2024 | 79.31 | 79.44 | 78.96 | 79.41 | 79.41 | 42,700 |
| Jan 11, 2024 | 79.40 | 79.40 | 78.87 | 79.31 | 79.31 | 69,400 |
| Jan 10, 2024 | 78.86 | 79.32 | 78.84 | 79.24 | 79.24 | 69,200 |
| Jan 09, 2024 | 78.49 | 78.97 | 78.46 | 78.88 | 78.88 | 42,000 |
| Jan 08, 2024 | 77.98 | 78.76 | 77.98 | 78.75 | 78.75 | 64,000 |
| Jan 05, 2024 | 77.61 | 77.85 | 77.45 | 77.69 | 77.69 | 74,700 |
| Jan 04, 2024 | 77.70 | 78.13 | 77.50 | 77.51 | 77.51 | 79,100 |
| Jan 03, 2024 | 78.06 | 78.15 | 77.73 | 77.77 | 77.77 | 66,900 |
| Jan 02, 2024 | 78.24 | 78.29 | 77.92 | 78.27 | 78.27 | 65,300 |
| Dec 29, 2023 | 78.48 | 78.48 | 77.74 | 78.30 | 78.30 | 58,900 |
| Dec 28, 2023 | 78.36 | 78.50 | 78.18 | 78.35 | 78.35 | 33,600 |
| Dec 28, 2023 | 0.541 Dividend | |||||
| Dec 27, 2023 | 78.50 | 78.75 | 78.44 | 78.67 | 78.13 | 134,900 |
| Dec 22, 2023 | 78.68 | 78.78 | 78.40 | 78.58 | 78.04 | 40,200 |
| Dec 21, 2023 | 78.60 | 78.69 | 78.18 | 78.54 | 78.00 | 47,400 |
| Dec 20, 2023 | 79.10 | 79.28 | 78.29 | 78.29 | 77.75 | 90,000 |
| Dec 19, 2023 | 79.10 | 79.27 | 78.97 | 79.27 | 78.72 | 32,400 |
| Dec 18, 2023 | 78.86 | 79.27 | 78.86 | 79.16 | 78.62 | 61,300 |
| Dec 15, 2023 | 78.78 | 78.78 | 78.46 | 78.68 | 78.14 | 82,600 |
| Dec 14, 2023 | 79.25 | 79.27 | 78.56 | 78.85 | 78.31 | 54,500 |
| Dec 13, 2023 | 78.52 | 79.19 | 78.50 | 79.19 | 78.65 | 34,000 |
| Dec 12, 2023 | 78.21 | 78.64 | 78.17 | 78.61 | 78.07 | 32,800 |
| Dec 11, 2023 | 77.75 | 78.21 | 77.75 | 78.20 | 77.66 | 80,500 |
| Dec 08, 2023 | 77.58 | 78.02 | 77.55 | 77.96 | 77.42 | 56,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.