Canada Markets close in 2 hrs 23 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
41.53+0.60 (+1.47%)
As of 01:10PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202241.0541.5341.0541.5341.5316,102
Aug 12, 202240.4840.9340.4840.9140.9139,900
Aug 11, 202240.6140.6440.2540.2740.2713,100
Aug 10, 202240.2240.3340.1540.3140.3116,100
Aug 09, 202239.8539.8539.6639.7539.759,700
Aug 08, 202240.1540.2239.8239.9039.9025,100
Aug 05, 202239.8040.1239.8040.1240.1220,000
Aug 04, 202239.9839.9839.7939.8839.8816,900
Aug 03, 202239.5339.9939.5339.8939.8938,800
Aug 02, 202239.4539.7239.3039.4339.4334,200
Jul 29, 202239.1239.5839.1239.5239.5231,400
Jul 28, 202238.6439.0338.3938.9938.9947,000
Jul 27, 202237.9438.6337.9438.5638.5639,600
Jul 26, 202237.9037.9637.6937.7037.7030,100
Jul 25, 202238.1438.1437.8738.0438.0418,600
Jul 22, 202238.4938.4938.0038.1538.1518,500
Jul 21, 202238.1438.4738.0038.4738.4722,400
Jul 20, 202237.8238.2437.8038.1538.1540,800
Jul 19, 202237.4237.8737.3137.8437.8443,400
Jul 18, 202237.5937.6637.0037.1137.1125,300
Jul 15, 202237.3837.5137.2037.5137.5128,200
Jul 14, 202236.8737.0636.6137.0337.0330,300
Jul 13, 202236.6236.9836.4836.8436.8426,900
Jul 12, 202237.4537.5837.0037.0837.0819,800
Jul 11, 202237.6737.6737.3137.3537.3523,400
Jul 08, 202237.6537.8137.6537.7437.7412,700
Jul 07, 202237.4137.8437.4137.7837.7812,800
Jul 06, 202237.3937.5437.1337.4137.4116,800
Jul 05, 202236.6437.2736.3637.2737.2734,300
Jul 04, 202236.7636.7636.5536.5836.5817,500
Jun 30, 202236.3536.6235.9236.4836.4829,800
Jun 29, 202236.7536.7536.5036.7336.7319,900
Jun 28, 202237.6137.7636.7236.7236.7276,800
Jun 27, 202237.8137.8137.4037.4837.4827,500
Jun 24, 202236.9837.6436.9837.6437.6438,600
Jun 23, 202236.6036.8636.4336.8536.8541,000
Jun 22, 202236.0036.6536.0036.3636.3623,800
Jun 21, 202236.0336.4736.0336.3036.3025,100
Jun 20, 202236.2736.2735.9836.0736.079,900
Jun 17, 202235.6336.1135.5235.8235.8252,900
Jun 16, 202235.9035.9035.1435.2735.2781,900
Jun 15, 202236.5036.9436.2036.5436.5449,800
Jun 14, 202236.3636.4635.9636.2036.2057,000
Jun 13, 202236.5636.6736.0036.1436.1449,600
Jun 10, 202237.8737.8737.3137.3237.3236,400
Jun 09, 202238.6438.9338.2138.2138.2120,600
Jun 08, 202238.9239.0038.6638.6938.6919,300
Jun 07, 202238.5739.0838.5139.0439.0438,400
Jun 06, 202239.0039.1438.7038.8138.8125,900
Jun 03, 202238.8438.9138.6738.7438.7412,800
Jun 02, 202238.6839.3138.5239.3039.3054,000
Jun 01, 202239.2239.2738.5038.7938.7972,900
May 31, 202239.2439.3538.8039.0839.0829,400
May 30, 202239.8339.9839.5539.9739.9732,000
May 27, 202238.9939.5538.9039.5539.5534,900
May 26, 202238.2938.9038.2538.9038.9014,900
May 25, 202237.6838.2637.6538.0838.0837,100
May 24, 202237.6037.7537.2037.6537.6545,300
May 20, 202237.7637.7636.6537.4837.4847,400
May 19, 202237.3237.7037.1337.3737.3755,200
May 18, 202238.7638.7637.6537.7737.7735,700
May 17, 202239.0639.1638.6839.1239.1222,400
May 16, 202238.6138.7638.3738.4138.4128,300
May 13, 202238.5738.9638.4638.7538.7547,500
May 12, 202237.7038.2737.6038.1738.1764,800
May 11, 202238.8338.9237.9938.0038.0090,500
May 10, 202239.1239.2038.3838.7838.7891,900
May 09, 202239.1339.2038.5038.6438.64146,200
May 06, 202239.7039.9039.1239.6739.6755,500
May 05, 202240.6840.6839.4939.7939.7951,300
May 04, 202240.1941.0039.8041.0041.0043,500
May 03, 202240.0340.3439.9640.1240.1260,100
May 02, 202239.7940.1539.3040.0340.0353,400
Apr 29, 202240.5040.7239.6539.7239.7251,200
Apr 28, 202240.7541.1840.3041.0241.0268,900
Apr 27, 202240.1940.5440.0040.1440.1429,900
Apr 26, 202240.8640.9040.0340.0340.0358,000
Apr 25, 202240.5640.9340.2540.9340.9341,400
Apr 22, 202241.5641.5640.7040.7040.7031,800
Apr 21, 202242.0242.0641.3041.3441.3423,400
Apr 20, 202242.0342.0341.7441.7441.7413,500
Apr 19, 202241.5142.2541.5042.1942.1913,600
Apr 18, 202241.4641.6141.3041.4541.4516,500
Apr 14, 202242.0142.0141.5141.5141.5133,700
Apr 13, 202241.6541.9041.6541.9041.9030,100
Apr 12, 202241.9242.1441.4541.5841.5845,500
Apr 11, 202242.0742.0741.6541.6741.67108,200
Apr 08, 202242.4442.4842.1442.1442.1421,400
Apr 07, 202242.0542.4041.8842.3142.3161,700
Apr 06, 202241.8842.0741.7141.9541.9542,800
Apr 05, 202242.5742.5742.2042.2642.2628,300
Apr 04, 202242.6042.8442.5042.8442.8425,000
Apr 01, 202242.6142.6242.2842.6242.6241,200
Mar 31, 202243.1043.1042.4442.5142.5142,300
Mar 30, 202243.1543.1842.8342.9642.9628,000
Mar 29, 202243.1943.3943.0043.3143.3168,100
Mar 28, 202242.5042.8542.4342.8542.8521,800
Mar 25, 202242.5242.5242.1442.3942.3919,000
Mar 24, 202242.2642.5042.0942.5042.5024,000
Mar 23, 202242.5242.5242.0742.0742.0734,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...