Canada Markets open in 1 hr 47 mins

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
42.64+0.25 (+0.59%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 28, 2021------
Sep. 27, 2021------
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202143.2643.2643.1043.1943.191,650,000
Sep. 02, 202143.5043.5143.2343.3143.312,570,000
Sep. 01, 202143.4443.4843.3043.4243.421,460,000
Aug. 31, 202143.4043.5043.3143.3543.351,550,000
Aug. 30, 202143.2543.4643.2043.3843.381,760,000
Aug. 27, 202143.1243.3043.1043.3043.301,570,000
Aug. 26, 202143.1343.1642.9343.1543.151,930,000
Aug. 25, 202143.0043.1343.0043.0143.011,150,000
Aug. 24, 202143.0143.0142.8742.9042.902,750,000
Aug. 23, 202143.1143.1642.9943.0043.002,700,000
Aug. 20, 202143.1143.2443.0043.2443.243,590,000
Aug. 19, 202142.2242.8642.2242.7442.741,920,000
Aug. 18, 202142.5042.6142.2042.2042.203,060,000
Aug. 17, 202142.6742.6742.3142.5442.543,560,000
Aug. 16, 202142.5042.6842.3442.6842.681,700,000
Aug. 13, 202142.5042.5642.3842.4142.411,220,000
Aug. 12, 202142.3442.4542.1942.4142.411,890,000
Aug. 11, 202142.2742.3042.1642.2742.277,290,000
Aug. 10, 202142.4342.4342.1942.2342.232,550,000
Aug. 09, 202142.3042.4042.2342.3342.331,830,000
Aug. 06, 202142.1742.3942.1742.3242.321,260,000
Aug. 05, 202141.9542.0641.8942.0642.061,420,000
Aug. 04, 202142.0042.0341.9541.9541.952,370,000
Aug. 03, 202141.8742.1141.7542.1142.1119,500
Jul. 30, 202141.5341.7241.5141.7041.7014,200
Jul. 29, 202141.8441.8841.8041.8041.8025,300
Jul. 28, 202142.0742.0741.8641.8641.8627,000
Jul. 27, 202142.1142.1141.7342.0442.0426,800
Jul. 26, 202142.1542.1741.9542.1742.1719,100
Jul. 23, 202141.8342.0741.8342.0642.0612,400
Jul. 22, 202141.6041.6941.5341.6341.6327,700
Jul. 21, 202141.7241.7541.4741.6141.6125,200
Jul. 20, 202141.3541.8341.3041.6641.6629,000
Jul. 19, 202141.1741.2740.9541.1641.1666,300
Jul. 16, 202141.7541.7541.3441.3641.3630,800
Jul. 15, 202141.4941.6641.4541.6441.6423,600
Jul. 14, 202141.5541.6241.4641.4941.4932,500
Jul. 13, 202141.7041.7441.5341.5541.5518,200
Jul. 12, 202141.5641.5741.4941.5441.5413,000
Jul. 09, 202141.2841.4341.2441.4241.4229,800
Jul. 08, 202141.1041.2640.9141.1741.1738,900
Jul. 07, 202141.2241.4241.2141.3941.3950,700
Jul. 06, 202140.8141.1940.8141.1941.1934,700
Jul. 05, 202141.0941.0940.8740.9540.9518,000
Jul. 02, 202140.9340.9340.7940.8740.8723,500
Jun. 30, 202140.5740.7140.5340.6640.6615,700
Jun. 29, 202140.6340.6540.5540.6040.6050,200
Jun. 28, 202140.4840.4840.2740.4440.4418,000
Jun. 25, 202140.1840.3140.0840.2340.2323,500
Jun. 24, 202140.1040.2040.0540.1840.1814,600
Jun. 24, 20210.088 Dividend
Jun. 23, 202139.9340.0239.8539.9639.8712,000
Jun. 22, 202139.9840.1039.9440.0039.9132,000
Jun. 21, 202139.6939.9639.6139.9539.8616,800
Jun. 18, 202139.7939.8039.6039.6039.5132,100
Jun. 17, 202139.8139.9839.6739.9839.8942,900
Jun. 16, 202139.6539.7339.3339.6539.5629,100
Jun. 15, 202139.6539.6939.5239.6339.5423,800
Jun. 14, 202139.5839.5839.3939.5739.4830,700
Jun. 11, 202139.3939.5539.3839.5539.4626,000
Jun. 10, 202139.2739.3339.1939.2539.1626,100
Jun. 09, 202139.2839.3239.1339.1839.0917,800
Jun. 08, 202139.1939.3139.1039.3039.2132,300
Jun. 07, 202139.1739.1738.9839.1239.0327,600
Jun. 04, 202139.0939.1138.9939.1039.0120,900
Jun. 03, 202138.8238.9438.6538.8538.7628,400
Jun. 02, 202138.9238.9338.7338.7638.6723,800
Jun. 01, 202138.9538.9538.7038.8638.7728,100
May 31, 202139.0039.0038.6838.7938.7028,600
May 28, 202139.0039.0138.8538.8838.7936,400
May 27, 202138.9038.9038.7938.8338.7420,700
May 26, 202138.8538.8838.7038.8638.7725,600
May 25, 202138.7238.7938.5238.5738.4950,000
May 21, 202138.3538.5338.3138.3138.2329,700
May 20, 202138.1238.3938.1238.2838.2036,200
May 19, 202137.6738.1237.5538.1238.0431,000
May 18, 202138.3438.3938.0238.0537.9792,400
May 17, 202138.5038.5038.2038.3838.3058,200
May 14, 202138.2338.6838.2338.6138.5225,400
May 13, 202137.5838.3037.5838.1638.0847,200
May 12, 202138.0638.1137.5337.5637.4872,300
May 11, 202138.2338.3738.0038.3538.2758,100
May 10, 202139.3039.3038.6538.6538.5650,100
May 07, 202139.1939.3239.1139.2739.1821,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...