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:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 93.20 | 94.00 | 93.20 | 93.57 | 93.57 | 19,800 |
| Jul 25, 2024 | 93.00 | 93.93 | 92.45 | 92.59 | 92.59 | 44,700 |
| Jul 24, 2024 | 94.10 | 94.10 | 92.83 | 92.92 | 92.92 | 52,100 |
| Jul 23, 2024 | 94.87 | 95.28 | 94.81 | 94.86 | 94.86 | 29,700 |
| Jul 22, 2024 | 94.55 | 94.93 | 94.34 | 94.82 | 94.82 | 36,800 |
| Jul 19, 2024 | 94.36 | 94.59 | 93.57 | 93.70 | 93.70 | 31,300 |
| Jul 18, 2024 | 95.03 | 95.22 | 93.94 | 94.26 | 94.26 | 33,600 |
| Jul 17, 2024 | 95.73 | 95.73 | 94.80 | 94.81 | 94.81 | 81,900 |
| Jul 16, 2024 | 95.92 | 96.09 | 95.73 | 96.03 | 96.03 | 17,200 |
| Jul 15, 2024 | 95.38 | 95.89 | 95.20 | 95.39 | 95.39 | 31,200 |
| Jul 12, 2024 | 94.52 | 95.49 | 94.47 | 94.79 | 94.79 | 23,600 |
| Jul 11, 2024 | 94.99 | 95.02 | 94.25 | 94.39 | 94.39 | 27,800 |
| Jul 10, 2024 | 94.39 | 95.10 | 94.28 | 95.10 | 95.10 | 36,100 |
| Jul 09, 2024 | 94.46 | 94.46 | 94.17 | 94.20 | 94.20 | 31,900 |
| Jul 08, 2024 | 94.20 | 94.28 | 94.00 | 94.12 | 94.12 | 35,700 |
| Jul 05, 2024 | 93.51 | 94.08 | 93.45 | 94.02 | 94.02 | 45,900 |
| Jul 04, 2024 | 93.66 | 93.78 | 93.43 | 93.78 | 93.78 | 15,400 |
| Jul 03, 2024 | 93.20 | 93.62 | 93.06 | 93.46 | 93.46 | 19,800 |
| Jul 02, 2024 | 92.79 | 93.31 | 92.79 | 93.31 | 93.31 | 35,900 |
| Jun 28, 2024 | 93.15 | 93.75 | 92.47 | 92.56 | 92.56 | 58,300 |
| Jun 27, 2024 | 92.84 | 93.04 | 92.75 | 93.01 | 93.01 | 64,400 |
| Jun 26, 2024 | 92.57 | 93.04 | 92.50 | 93.01 | 93.01 | 16,700 |
| Jun 25, 2024 | 92.37 | 92.56 | 92.25 | 92.56 | 92.56 | 20,100 |
| Jun 25, 2024 | 0.443 Dividend | |||||
| Jun 24, 2024 | 93.20 | 93.30 | 92.61 | 92.63 | 92.19 | 47,300 |
| Jun 21, 2024 | 93.20 | 93.36 | 93.04 | 93.17 | 92.72 | 46,500 |
| Jun 20, 2024 | 93.74 | 93.82 | 93.06 | 93.20 | 92.75 | 88,500 |
| Jun 19, 2024 | 93.58 | 93.75 | 93.41 | 93.75 | 93.30 | 49,300 |
| Jun 18, 2024 | 93.62 | 93.73 | 93.46 | 93.69 | 93.24 | 71,300 |
| Jun 17, 2024 | 92.78 | 93.76 | 92.78 | 93.48 | 93.03 | 75,200 |
| Jun 14, 2024 | 92.82 | 92.88 | 92.54 | 92.81 | 92.37 | 65,500 |
| Jun 13, 2024 | 92.81 | 92.92 | 92.49 | 92.81 | 92.37 | 40,800 |
| Jun 12, 2024 | 92.16 | 92.95 | 92.16 | 92.62 | 92.18 | 49,400 |
| Jun 11, 2024 | 91.65 | 91.94 | 91.40 | 91.94 | 91.50 | 27,700 |
| Jun 10, 2024 | 91.43 | 91.83 | 91.43 | 91.79 | 91.35 | 29,100 |
| Jun 07, 2024 | 91.19 | 91.89 | 91.19 | 91.54 | 91.10 | 43,000 |
| Jun 06, 2024 | 91.34 | 91.34 | 90.82 | 91.03 | 90.59 | 37,900 |
| Jun 05, 2024 | 90.47 | 91.19 | 90.38 | 91.19 | 90.75 | 38,900 |
| Jun 04, 2024 | 89.65 | 90.14 | 89.58 | 90.05 | 89.62 | 23,600 |
| Jun 03, 2024 | 89.83 | 89.83 | 88.95 | 89.64 | 89.21 | 44,400 |
| May 31, 2024 | 88.96 | 89.51 | 88.17 | 89.51 | 89.08 | 34,400 |
| May 30, 2024 | 89.52 | 89.52 | 88.91 | 89.13 | 88.70 | 53,100 |
| May 29, 2024 | 89.71 | 90.04 | 89.60 | 89.82 | 89.39 | 25,900 |
| May 28, 2024 | 90.09 | 90.18 | 89.67 | 90.18 | 89.75 | 38,000 |
| May 27, 2024 | 90.24 | 90.43 | 90.00 | 90.42 | 89.99 | 25,100 |
| May 24, 2024 | 90.11 | 90.25 | 89.94 | 90.16 | 89.73 | 31,000 |
| May 23, 2024 | 90.72 | 90.72 | 89.85 | 89.95 | 89.52 | 28,700 |
| May 22, 2024 | 90.40 | 90.48 | 90.03 | 90.28 | 89.85 | 31,000 |
| May 21, 2024 | 89.99 | 90.38 | 89.99 | 90.38 | 89.95 | 42,600 |
| May 17, 2024 | 89.74 | 89.76 | 89.50 | 89.76 | 89.33 | 36,200 |
| May 16, 2024 | 89.97 | 90.12 | 89.70 | 89.70 | 89.27 | 39,600 |
| May 15, 2024 | 89.27 | 89.83 | 89.27 | 89.80 | 89.37 | 33,500 |
| May 14, 2024 | 88.65 | 89.06 | 88.54 | 89.01 | 88.58 | 50,100 |
| May 13, 2024 | 89.13 | 89.13 | 88.64 | 88.74 | 88.32 | 29,700 |
| May 10, 2024 | 88.60 | 88.78 | 88.48 | 88.75 | 88.33 | 21,800 |
| May 09, 2024 | 88.45 | 88.64 | 88.25 | 88.64 | 88.22 | 29,400 |
| May 08, 2024 | 88.26 | 88.56 | 88.24 | 88.51 | 88.09 | 32,200 |
| May 07, 2024 | 88.21 | 88.61 | 88.16 | 88.50 | 88.08 | 30,900 |
| May 06, 2024 | 87.46 | 87.96 | 87.36 | 87.96 | 87.54 | 50,800 |
| May 03, 2024 | 86.81 | 87.26 | 86.66 | 87.15 | 86.73 | 65,800 |
| May 02, 2024 | 86.21 | 86.21 | 85.50 | 86.09 | 85.68 | 38,800 |
| May 01, 2024 | 85.94 | 86.76 | 85.75 | 85.80 | 85.39 | 44,600 |
| Apr 30, 2024 | 87.12 | 87.25 | 86.17 | 86.18 | 85.77 | 26,200 |
| Apr 29, 2024 | 86.85 | 86.97 | 86.43 | 86.79 | 86.37 | 47,100 |
| Apr 26, 2024 | 86.25 | 86.82 | 86.20 | 86.61 | 86.20 | 38,500 |
| Apr 25, 2024 | 85.36 | 85.76 | 85.10 | 85.69 | 85.28 | 28,900 |
| Apr 24, 2024 | 86.48 | 86.60 | 86.00 | 86.31 | 85.90 | 68,500 |
| Apr 23, 2024 | 85.59 | 86.11 | 85.59 | 86.03 | 85.62 | 48,200 |
| Apr 22, 2024 | 85.24 | 85.66 | 84.75 | 85.28 | 84.87 | 77,800 |
| Apr 19, 2024 | 85.54 | 85.66 | 84.64 | 84.83 | 84.42 | 94,200 |
| Apr 18, 2024 | 86.05 | 86.32 | 85.60 | 85.70 | 85.29 | 57,600 |
| Apr 17, 2024 | 87.02 | 87.02 | 85.93 | 85.95 | 85.54 | 48,100 |
| Apr 16, 2024 | 86.99 | 87.06 | 86.58 | 86.67 | 86.26 | 141,700 |
| Apr 15, 2024 | 88.22 | 88.22 | 86.52 | 86.67 | 86.26 | 102,400 |
| Apr 12, 2024 | 88.16 | 88.29 | 87.42 | 87.69 | 87.27 | 55,300 |
| Apr 11, 2024 | 87.83 | 88.49 | 87.49 | 88.33 | 87.91 | 63,700 |
| Apr 10, 2024 | 87.32 | 87.78 | 87.24 | 87.65 | 87.23 | 99,400 |
| Apr 09, 2024 | 87.99 | 87.99 | 87.13 | 87.81 | 87.39 | 63,000 |
| Apr 08, 2024 | 87.86 | 88.03 | 87.66 | 87.73 | 87.31 | 41,800 |
| Apr 05, 2024 | 87.36 | 87.96 | 87.36 | 87.82 | 87.40 | 69,900 |
| Apr 04, 2024 | 87.94 | 88.07 | 86.61 | 86.61 | 86.20 | 77,000 |
| Apr 03, 2024 | 87.56 | 87.75 | 87.37 | 87.61 | 87.19 | 56,100 |
| Apr 02, 2024 | 87.63 | 87.74 | 87.38 | 87.72 | 87.30 | 43,200 |
| Apr 01, 2024 | 88.52 | 88.56 | 88.16 | 88.35 | 87.93 | 53,800 |
| Mar 28, 2024 | 88.47 | 88.51 | 88.17 | 88.41 | 87.99 | 61,300 |
| Mar 27, 2024 | 88.44 | 88.44 | 87.93 | 88.42 | 88.00 | 43,700 |
| Mar 26, 2024 | 88.01 | 88.17 | 87.76 | 87.77 | 87.35 | 47,800 |
| Mar 25, 2024 | 88.02 | 88.15 | 87.90 | 88.00 | 87.58 | 42,100 |
| Mar 22, 2024 | 88.24 | 88.58 | 88.18 | 88.46 | 88.04 | 25,200 |
| Mar 21, 2024 | 88.14 | 88.35 | 87.98 | 88.04 | 87.62 | 74,700 |
| Mar 20, 2024 | 87.39 | 87.49 | 87.06 | 87.49 | 87.07 | 133,600 |
| Mar 19, 2024 | 86.88 | 87.23 | 86.65 | 87.23 | 86.81 | 48,200 |
| Mar 18, 2024 | 86.67 | 87.01 | 86.49 | 86.49 | 86.08 | 67,100 |
| Mar 15, 2024 | 86.06 | 86.22 | 85.84 | 86.04 | 85.63 | 72,200 |
| Mar 14, 2024 | 86.57 | 86.63 | 86.11 | 86.50 | 86.09 | 66,500 |
| Mar 13, 2024 | 86.72 | 86.72 | 86.19 | 86.38 | 85.97 | 42,300 |
| Mar 12, 2024 | 86.14 | 86.72 | 85.86 | 86.66 | 86.25 | 50,900 |
| Mar 11, 2024 | 85.71 | 85.78 | 85.36 | 85.69 | 85.28 | 56,400 |
| Mar 08, 2024 | 86.20 | 86.64 | 85.72 | 85.84 | 85.43 | 61,200 |
| Mar 07, 2024 | 86.01 | 86.27 | 85.90 | 86.14 | 85.73 | 83,000 |
| *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.