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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

51.27

+0.51

(+1.00%)

At close: 03:59PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	51.06	51.31	50.96	51.27	51.27	57,400
Apr 22, 2024	50.59	51.00	50.47	50.76	50.76	36,100
Apr 19, 2024	50.89	50.98	50.39	50.49	50.49	48,200
Apr 18, 2024	51.11	51.37	50.94	50.98	50.98	23,500
Apr 17, 2024	51.84	51.84	51.09	51.09	51.09	33,200
Apr 16, 2024	51.78	51.78	51.51	51.54	51.54	27,900
Apr 15, 2024	52.41	52.47	51.50	51.58	51.58	33,600
Apr 12, 2024	52.60	52.60	52.06	52.13	52.13	18,300
Apr 11, 2024	52.29	52.71	52.17	52.60	52.60	10,500
Apr 10, 2024	52.04	52.33	52.00	52.25	52.25	17,100
Apr 09, 2024	52.37	52.40	52.00	52.32	52.32	20,700
Apr 08, 2024	52.48	52.48	52.27	52.34	52.34	29,500
Apr 05, 2024	52.05	52.50	52.05	52.36	52.36	24,600
Apr 04, 2024	52.47	52.50	51.65	51.65	51.65	30,800
Apr 03, 2024	52.20	52.32	52.13	52.23	52.23	31,600
Apr 02, 2024	52.35	52.35	52.07	52.29	52.29	23,200
Apr 01, 2024	52.72	52.86	52.63	52.66	52.66	43,700
Mar 28, 2024	52.79	52.82	52.68	52.74	52.74	17,000
Mar 27, 2024	52.64	52.78	52.48	52.78	52.78	22,000
Mar 26, 2024	52.57	52.57	52.40	52.40	52.40	13,200
Mar 25, 2024	52.59	52.59	52.45	52.47	52.47	25,300
Mar 22, 2024	52.55	52.80	52.55	52.76	52.76	13,600
Mar 22, 2024	0.131 Dividend
Mar 21, 2024	52.61	52.83	52.60	52.65	52.52	34,400
Mar 20, 2024	52.24	52.28	51.99	52.28	52.15	37,300
Mar 19, 2024	51.82	52.07	51.72	52.05	51.92	17,100
Mar 18, 2024	51.83	51.92	51.72	51.72	51.59	26,500
Mar 15, 2024	51.61	51.61	51.30	51.44	51.31	23,400
Mar 14, 2024	51.75	51.77	51.46	51.77	51.64	32,000
Mar 13, 2024	51.86	51.86	51.56	51.68	51.55	39,000
Mar 12, 2024	51.42	51.83	51.42	51.81	51.68	18,500
Mar 11, 2024	51.32	51.34	51.09	51.20	51.07	19,300
Mar 08, 2024	51.66	51.89	51.36	51.39	51.26	24,800
Mar 07, 2024	51.49	51.63	51.46	51.56	51.43	29,300
Mar 06, 2024	51.57	51.57	51.17	51.26	51.13	30,300
Mar 05, 2024	51.57	51.57	51.06	51.27	51.14	32,000
Mar 04, 2024	51.74	51.91	51.67	51.74	51.61	49,300
Mar 01, 2024	51.49	51.73	51.39	51.71	51.58	50,000
Feb 29, 2024	51.30	51.40	51.00	51.33	51.20	24,000
Feb 28, 2024	51.00	51.13	50.96	51.00	50.87	9,800
Feb 27, 2024	50.93	51.01	50.77	51.01	50.88	26,800
Feb 26, 2024	51.13	51.13	50.78	50.78	50.65	22,000
Feb 23, 2024	50.84	51.03	50.84	50.92	50.79	22,700
Feb 22, 2024	50.56	50.88	50.48	50.81	50.68	31,200
Feb 21, 2024	49.81	49.84	49.56	49.82	49.70	14,200
Feb 20, 2024	50.10	50.10	49.75	49.88	49.76	42,200
Feb 16, 2024	50.44	50.44	50.10	50.13	50.01	22,200
Feb 15, 2024	50.33	50.35	50.14	50.32	50.19	30,200
Feb 14, 2024	49.96	50.20	49.87	50.20	50.08	27,100
Feb 13, 2024	49.71	49.91	49.48	49.80	49.68	34,400
Feb 12, 2024	50.28	50.31	50.10	50.10	49.98	17,100
Feb 09, 2024	49.93	50.15	49.82	50.13	50.01	12,600
Feb 08, 2024	49.83	49.83	49.72	49.78	49.66	18,200
Feb 07, 2024	49.65	49.79	49.52	49.74	49.62	29,000
Feb 06, 2024	49.61	49.61	49.23	49.41	49.29	18,900
Feb 05, 2024	49.54	49.58	49.25	49.50	49.38	36,000
Feb 02, 2024	48.92	49.52	48.84	49.38	49.26	26,600
Feb 01, 2024	48.50	48.68	48.22	48.68	48.56	29,000
Jan 31, 2024	48.78	48.78	48.20	48.20	48.08	31,600
Jan 30, 2024	49.03	49.04	48.90	48.94	48.82	21,700
Jan 29, 2024	48.83	49.01	48.74	49.01	48.89	19,300
Jan 26, 2024	48.83	48.89	48.70	48.73	48.61	27,000
Jan 25, 2024	48.97	48.97	48.70	48.83	48.71	15,300
Jan 24, 2024	48.78	48.98	48.71	48.78	48.66	26,500
Jan 23, 2024	48.60	48.60	48.46	48.56	48.44	26,900
Jan 22, 2024	48.39	48.57	48.39	48.53	48.41	28,100
Jan 19, 2024	47.83	48.20	47.78	48.15	48.03	26,700
Jan 18, 2024	47.55	47.83	47.49	47.83	47.71	21,100
Jan 17, 2024	47.40	47.48	47.30	47.46	47.34	18,100
Jan 16, 2024	47.63	47.72	47.50	47.61	47.49	32,700
Jan 15, 2024	47.64	47.87	47.64	47.78	47.66	32,600
Jan 12, 2024	47.56	47.56	47.37	47.55	47.43	29,900
Jan 11, 2024	47.58	47.58	47.26	47.52	47.40	18,800
Jan 10, 2024	47.30	47.53	47.20	47.49	47.37	44,300
Jan 09, 2024	47.14	47.34	47.05	47.25	47.13	30,100
Jan 08, 2024	46.73	47.21	46.73	47.20	47.08	39,400
Jan 05, 2024	46.51	46.67	46.43	46.58	46.46	46,000
Jan 04, 2024	46.63	46.83	46.46	46.47	46.35	34,300
Jan 03, 2024	46.76	46.86	46.58	46.63	46.51	38,100
Jan 02, 2024	47.00	47.03	46.80	47.00	46.88	22,000
Dec 29, 2023	47.30	47.30	46.73	47.03	46.91	17,300
Dec 28, 2023	47.11	47.16	47.00	47.10	46.98	6,600
Dec 28, 2023	0.171 Dividend
Dec 27, 2023	47.09	47.24	47.05	47.12	46.83	20,300
Dec 22, 2023	47.07	47.21	47.00	47.07	46.78	26,400
Dec 21, 2023	47.05	47.12	46.80	47.07	46.78	9,400
Dec 20, 2023	47.37	47.52	46.93	46.97	46.68	20,400
Dec 19, 2023	47.40	47.50	47.31	47.50	47.21	22,000
Dec 18, 2023	47.16	47.44	47.16	47.39	47.10	47,100
Dec 15, 2023	47.22	47.22	46.98	47.08	46.79	20,500
Dec 14, 2023	47.35	47.51	47.11	47.21	46.92	22,400
Dec 13, 2023	46.90	47.27	46.84	47.21	46.92	25,400
Dec 12, 2023	46.74	46.94	46.70	46.91	46.62	8,000
Dec 11, 2023	46.22	46.64	46.22	46.64	46.36	36,300
Dec 08, 2023	46.21	46.55	46.21	46.55	46.27	17,400
Dec 07, 2023	46.23	46.33	46.21	46.31	46.03	16,500
Dec 06, 2023	46.30	46.30	45.99	45.99	45.71	9,600
Dec 05, 2023	46.00	46.16	46.00	46.16	45.88	27,700
Dec 04, 2023	46.00	46.07	45.79	46.05	45.77	17,000
Dec 01, 2023	45.78	46.10	45.72	46.08	45.80	27,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7318-0.0002(-0.03%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD91,540.64+882.14(+0.97%)

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

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7318
-0.0002(-0.03%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
91,540.64
+882.14(+0.97%)