Canada markets open in 7 hours 8 minutes

iShares Core S&P U.S. Total Market Index ETF (XUU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.00+0.25 (+0.58%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 202142.8543.0442.7443.0043.0096,000
Oct. 22, 202142.6742.7542.6042.7542.7525,500
Oct. 21, 202142.3842.8042.3842.8042.8010,400
Oct. 20, 202142.4142.5042.4042.4642.467,100
Oct. 19, 202142.3642.4542.2542.4542.4563,800
Oct. 18, 202141.9642.2741.8542.2742.2716,300
Oct. 15, 202141.9942.1441.9742.0742.0714,300
Oct. 14, 202141.4541.8941.4541.8941.8910,700
Oct. 13, 202141.3441.3441.0541.3141.3120,400
Oct. 12, 202141.3941.4041.1841.2541.2522,500
Oct. 08, 202142.5042.5041.6141.6241.6215,200
Oct. 07, 202142.0042.2341.9441.9441.9412,200
Oct. 06, 202141.2541.6941.2541.6941.6917,500
Oct. 05, 202141.3041.7341.2841.5341.5314,600
Oct. 04, 202141.6841.6840.9641.1541.1548,300
Oct. 01, 202141.6842.0041.2541.8441.8430,000
Sep. 30, 202142.2842.3441.4841.5041.5041,400
Sep. 29, 202142.1742.4442.1742.2642.2614,000
Sep. 28, 202142.4142.4141.9441.9541.9551,400
Sep. 27, 202142.7542.7742.6242.7242.7219,000
Sep. 24, 202142.7742.8542.7342.7942.7929,100
Sep. 24, 20210.087 Dividend
Sep. 23, 202142.5642.9542.5642.8542.7629,900
Sep. 22, 202142.5842.7742.5542.6442.5528,800
Sep. 21, 202142.6542.6742.3942.3942.3038,200
Sep. 20, 202142.6042.6442.0042.4442.3571,800
Sep. 17, 202143.0643.0642.9043.0142.9218,700
Sep. 16, 202143.0643.1542.8543.1043.0126,300
Sep. 15, 202142.8343.0142.7042.9842.8917,200
Sep. 14, 202143.0043.0042.7242.8042.7127,800
Sep. 13, 202143.2343.2342.8042.9742.8840,800
Sep. 10, 202143.2243.2242.9242.9442.8533,100
Sep. 09, 202143.4443.5343.1543.3043.2127,400
Sep. 08, 202143.4143.5543.2943.4543.3620,800
Sep. 07, 202143.4443.4843.2843.4543.3618,800
Sep. 03, 202143.2643.2643.1043.1943.1016,500
Sep. 02, 202143.5043.5143.2343.3143.2225,700
Sep. 01, 202143.4443.4843.3043.4243.3314,600
Aug. 31, 202143.4043.5043.3143.3543.2615,500
Aug. 30, 202143.2543.4643.2043.3843.2917,600
Aug. 27, 202143.1243.3043.1043.3043.2115,700
Aug. 26, 202143.1343.1642.9343.1543.0619,300
Aug. 25, 202143.0043.1343.0043.0142.9211,500
Aug. 24, 202143.0143.0142.8742.9042.8127,500
Aug. 23, 202143.1143.1642.9943.0042.9127,000
Aug. 20, 202143.1143.2443.0043.2443.1535,900
Aug. 19, 202142.2242.8642.2242.7442.6519,200
Aug. 18, 202142.5042.6142.2042.2042.1130,600
Aug. 17, 202142.6742.6742.3142.5442.4535,600
Aug. 16, 202142.5042.6842.3442.6842.5917,000
Aug. 13, 202142.5042.5642.3842.4142.3212,200
Aug. 12, 202142.3442.4542.1942.4142.3218,900
Aug. 11, 202142.2742.3042.1642.2742.1872,900
Aug. 10, 202142.4342.4342.1942.2342.1425,500
Aug. 09, 202142.3042.4042.2342.3342.2418,300
Aug. 06, 202142.1742.3942.1742.3242.2312,600
Aug. 05, 202141.9542.0641.8942.0641.9714,200
Aug. 04, 202142.0042.0341.9541.9541.8623,700
Aug. 03, 202141.8742.1141.7542.1142.0219,500
Jul. 30, 202141.5341.7241.5141.7041.6214,200
Jul. 29, 202141.8441.8841.8041.8041.7225,300
Jul. 28, 202142.0742.0741.8641.8641.7827,000
Jul. 27, 202142.1142.1141.7342.0441.9526,800
Jul. 26, 202142.1542.1741.9542.1742.0819,100
Jul. 23, 202141.8342.0741.8342.0641.9712,400
Jul. 22, 202141.6041.6941.5341.6341.5527,700
Jul. 21, 202141.7241.7541.4741.6141.5325,200
Jul. 20, 202141.3541.8341.3041.6641.5829,000
Jul. 19, 202141.1741.2740.9541.1641.0866,300
Jul. 16, 202141.7541.7541.3441.3641.2830,800
Jul. 15, 202141.4941.6641.4541.6441.5623,600
Jul. 14, 202141.5541.6241.4641.4941.4132,500
Jul. 13, 202141.7041.7441.5341.5541.4718,200
Jul. 12, 202141.5641.5741.4941.5441.4613,000
Jul. 09, 202141.2841.4341.2441.4241.3429,800
Jul. 08, 202141.1041.2640.9141.1741.0938,900
Jul. 07, 202141.2241.4241.2141.3941.3150,700
Jul. 06, 202140.8141.1940.8141.1941.1134,700
Jul. 05, 202141.0941.0940.8740.9540.8718,000
Jul. 02, 202140.9340.9340.7940.8740.7923,500
Jun. 30, 202140.5740.7140.5340.6640.5815,700
Jun. 29, 202140.6340.6540.5540.6040.5250,200
Jun. 28, 202140.4840.4840.2740.4440.3618,000
Jun. 25, 202140.1840.3140.0840.2340.1523,500
Jun. 24, 202140.1040.2040.0540.1840.1014,600
Jun. 24, 20210.088 Dividend
Jun. 23, 202139.9340.0239.8539.9639.7912,000
Jun. 22, 202139.9840.1039.9440.0039.8332,000
Jun. 21, 202139.6939.9639.6139.9539.7816,800
Jun. 18, 202139.7939.8039.6039.6039.4332,100
Jun. 17, 202139.8139.9839.6739.9839.8142,900
Jun. 16, 202139.6539.7339.3339.6539.4829,100
Jun. 15, 202139.6539.6939.5239.6339.4623,800
Jun. 14, 202139.5839.5839.3939.5739.4030,700
Jun. 11, 202139.3939.5539.3839.5539.3826,000
Jun. 10, 202139.2739.3339.1939.2539.0826,100
Jun. 09, 202139.2839.3239.1339.1839.0117,800
Jun. 08, 202139.1939.3139.1039.3039.1332,300
Jun. 07, 202139.1739.1738.9839.1238.9527,600
Jun. 04, 202139.0939.1138.9939.1038.9320,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...