iShares Core S&P U.S. Total Market Index ETF USD Share Class (XUU-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

38.98

+0.01

(+0.03%)

At close: 03:27PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	38.98	38.98	38.98	38.98	38.98	100
May 30, 2024	39.29	39.29	39.29	39.29	39.29	-
May 29, 2024	39.21	39.29	39.21	39.29	39.29	400
May 28, 2024	39.52	39.52	39.42	39.42	39.42	1,918
May 27, 2024	39.52	39.52	39.52	39.52	39.52	-
May 24, 2024	39.52	39.52	39.52	39.52	39.52	100
May 23, 2024	39.53	39.58	39.18	39.18	39.18	1,028
May 22, 2024	39.65	39.65	39.53	39.53	39.53	350
May 21, 2024	39.67	39.67	39.67	39.67	39.67	500
May 17, 2024	39.64	39.64	39.44	39.53	39.53	405
May 16, 2024	39.65	39.65	39.57	39.58	39.58	401
May 15, 2024	38.93	38.93	38.93	38.93	38.93	-
May 14, 2024	38.93	38.93	38.93	38.93	38.93	-
May 13, 2024	38.92	38.93	38.92	38.93	38.93	203
May 10, 2024	38.93	38.95	38.93	38.95	38.95	916
May 09, 2024	38.73	38.89	38.73	38.87	38.87	350
May 08, 2024	38.68	38.68	38.68	38.68	38.68	-
May 07, 2024	38.68	38.68	38.68	38.68	38.68	100
May 06, 2024	38.20	38.20	38.20	38.20	38.20	-
May 03, 2024	38.18	38.20	38.18	38.20	38.20	319
May 02, 2024	37.63	37.63	37.63	37.63	37.63	1,899
May 01, 2024	37.53	37.53	37.53	37.53	37.53	-
Apr 30, 2024	37.98	37.98	37.51	37.53	37.53	901
Apr 29, 2024	38.17	38.17	38.02	38.10	38.10	3,027
Apr 26, 2024	38.07	38.08	38.01	38.08	38.08	2,395
Apr 25, 2024	37.75	37.75	37.75	37.75	37.75	-
Apr 24, 2024	37.75	37.75	37.75	37.75	37.75	200
Apr 23, 2024	37.20	37.20	37.20	37.20	37.20	-
Apr 22, 2024	37.20	37.20	37.20	37.20	37.20	320
Apr 19, 2024	37.02	37.02	37.02	37.02	37.02	130
Apr 18, 2024	37.37	37.37	37.37	37.37	37.37	311
Apr 17, 2024	37.70	37.70	37.70	37.70	37.70	-
Apr 16, 2024	37.65	37.73	37.51	37.70	37.70	2,822
Apr 15, 2024	38.16	38.16	37.68	37.68	37.68	433
Apr 12, 2024	38.42	38.42	38.09	38.17	38.17	830
Apr 11, 2024	38.52	38.52	38.52	38.52	38.52	1,000
Apr 10, 2024	38.46	38.46	38.46	38.46	38.46	1,006
Apr 09, 2024	38.71	38.75	38.66	38.75	38.75	1,400
Apr 08, 2024	38.81	38.82	38.81	38.81	38.81	300
Apr 05, 2024	38.87	38.87	38.77	38.78	38.78	1,100
Apr 04, 2024	39.10	39.10	39.00	39.00	39.00	360
Apr 03, 2024	38.81	38.81	38.81	38.81	38.81	190
Apr 02, 2024	38.77	38.78	38.76	38.78	38.78	300
Apr 01, 2024	39.28	39.28	39.28	39.28	39.28	150
Mar 28, 2024	39.22	39.28	39.21	39.21	39.21	859
Mar 27, 2024	38.95	39.10	38.95	39.10	39.10	200
Mar 26, 2024	38.89	38.89	38.89	38.89	38.89	-
Mar 25, 2024	38.98	38.98	38.89	38.89	38.89	500
Mar 22, 2024	38.94	38.94	38.94	38.94	38.94	-
Mar 21, 2024	38.94	38.94	38.94	38.94	38.94	-
Mar 20, 2024	38.69	38.94	38.69	38.94	38.94	1,900
Mar 19, 2024	38.62	38.65	38.62	38.65	38.65	200
Mar 18, 2024	38.59	38.59	38.56	38.56	38.56	300
Mar 15, 2024	38.35	38.35	38.35	38.35	38.35	3,370
Mar 14, 2024	38.49	38.49	38.32	38.44	38.44	800
Mar 13, 2024	38.69	38.69	38.54	38.54	38.54	500
Mar 12, 2024	38.46	38.68	38.44	38.68	38.68	2,200
Mar 11, 2024	38.28	38.28	38.28	38.28	38.28	141
Mar 08, 2024	38.55	38.55	38.39	38.39	38.39	500
Mar 07, 2024	38.58	38.58	38.58	38.58	38.58	400
Mar 06, 2024	38.33	38.33	38.16	38.16	38.16	600
Mar 05, 2024	37.97	37.97	37.85	37.94	37.94	400
Mar 04, 2024	38.49	38.49	38.36	38.36	38.36	1,670
Mar 01, 2024	38.20	38.40	38.20	38.40	38.40	465
Feb 29, 2024	37.88	38.01	37.88	38.01	38.01	600
Feb 28, 2024	37.88	37.88	37.88	37.88	37.88	102
Feb 27, 2024	37.98	37.98	37.95	37.97	37.97	700
Feb 26, 2024	37.93	37.93	37.93	37.93	37.93	644
Feb 23, 2024	37.97	37.97	37.97	37.97	37.97	100
Feb 22, 2024	37.98	37.98	37.98	37.98	37.98	100
Feb 21, 2024	37.05	37.05	37.05	37.05	37.05	200
Feb 20, 2024	37.15	37.16	37.09	37.16	37.16	658
Feb 16, 2024	37.42	37.51	37.42	37.42	37.42	2,705
Feb 15, 2024	37.65	37.65	37.61	37.61	37.61	7,760
Feb 14, 2024	37.16	37.32	37.16	37.32	37.32	370
Feb 13, 2024	37.01	37.01	36.90	36.90	36.90	954
Feb 12, 2024	37.61	37.64	37.54	37.54	37.54	600
Feb 09, 2024	37.40	37.51	37.40	37.51	37.51	215
Feb 08, 2024	37.28	37.28	37.28	37.28	37.28	100
Feb 07, 2024	36.88	36.88	36.88	36.88	36.88	-
Feb 06, 2024	36.88	36.88	36.88	36.88	36.88	-
Feb 05, 2024	36.88	36.88	36.87	36.88	36.88	920
Feb 02, 2024	36.81	37.06	36.81	36.98	36.98	600
Feb 01, 2024	36.60	36.60	36.60	36.60	36.60	300
Jan 31, 2024	36.52	36.58	36.43	36.58	36.58	610
Jan 30, 2024	36.75	36.82	36.74	36.82	36.82	504
Jan 29, 2024	36.56	36.72	36.56	36.72	36.72	2,800
Jan 26, 2024	36.54	36.54	36.54	36.54	36.54	100
Jan 25, 2024	36.43	36.43	36.43	36.43	36.43	100
Jan 24, 2024	36.50	36.54	36.50	36.54	36.54	3,802
Jan 23, 2024	36.22	36.22	36.22	36.22	36.22	884
Jan 22, 2024	36.28	36.28	36.28	36.28	36.28	100
Jan 19, 2024	35.91	36.12	35.91	36.08	36.08	2,100
Jan 18, 2024	35.30	35.30	35.30	35.30	35.30	-
Jan 17, 2024	35.32	35.32	35.30	35.30	35.30	300
Jan 16, 2024	35.64	35.66	35.53	35.53	35.53	1,260
Jan 15, 2024	35.62	35.62	35.62	35.62	35.62	100
Jan 12, 2024	35.73	35.73	35.73	35.73	35.73	-
Jan 11, 2024	35.67	35.73	35.67	35.73	35.73	900
Jan 10, 2024	35.70	35.70	35.70	35.70	35.70	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7333-0.0006(-0.08%)

CRUDE OIL77.02+0.03(+0.04%)

Bitcoin CAD94,273.07+1,232.73(+1.32%)

iShares Core S&P U.S. Total Market Index ETF USD Share Class (XUU-U.TO)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7333
-0.0006(-0.08%)

CRUDE OIL
77.02
+0.03(+0.04%)

Bitcoin CAD
94,273.07
+1,232.73(+1.32%)