UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
53.42+0.01 (+0.02%)
At close: 03:49PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202453.4153.4653.3153.4253.4210,200
16 May 202453.6653.6853.4153.4153.4134,200
15 May 202453.2453.5353.2453.5153.5120,600
14 May 202452.9053.0652.7753.0653.0629,000
13 May 202453.0253.0252.8052.8252.8219,100
10 May 202452.8152.8952.7052.8552.8516,000
09 May 202452.7352.8052.5852.7952.7924,100
08 May 202452.6052.7452.5852.7352.7325,500
07 May 202452.5152.8452.5152.6752.6753,000
06 May 202452.1852.4552.0852.4552.4518,300
03 May 202451.8452.0051.7251.9451.9446,300
02 May 202451.3351.3550.9751.3351.3318,200
01 May 202451.1151.7051.0551.1151.1115,400
30 Apr 202451.6851.9251.2751.2751.2717,000
29 Apr 202451.6951.7851.5851.6951.6921,400
26 Apr 202451.3851.7051.3851.5651.5638,500
25 Apr 202450.9551.1050.7051.0751.0730,200
24 Apr 202451.5651.5851.3051.4351.4310,400
23 Apr 202451.0651.3150.9651.2751.2757,400
22 Apr 202450.5951.0050.4750.7650.7636,100
19 Apr 202450.8950.9850.3950.4950.4948,200
18 Apr 202451.1151.3750.9450.9850.9823,500
17 Apr 202451.8451.8451.0951.0951.0933,200
16 Apr 202451.7851.7851.5151.5451.5427,900
15 Apr 202452.4152.4751.5051.5851.5833,600
12 Apr 202452.6052.6052.0652.1352.1318,300
11 Apr 202452.2952.7152.1752.6052.6010,500
10 Apr 202452.0452.3352.0052.2552.2517,100
09 Apr 202452.3752.4052.0052.3252.3220,700
08 Apr 202452.4852.4852.2752.3452.3429,500
05 Apr 202452.0552.5052.0552.3652.3624,600
04 Apr 202452.4752.5051.6551.6551.6530,800
03 Apr 202452.2052.3252.1352.2352.2331,600
02 Apr 202452.3552.3552.0752.2952.2923,200
01 Apr 202452.7252.8652.6352.6652.6643,700
28 Mar 202452.7952.8252.6852.7452.7417,000
27 Mar 202452.6452.7852.4852.7852.7822,000
26 Mar 202452.5752.5752.4052.4052.4013,200
25 Mar 202452.5952.5952.4552.4752.4725,300
22 Mar 202452.5552.8052.5552.7652.7613,600
22 Mar 20240.131 Dividend
21 Mar 202452.6152.8352.6052.6552.5234,400
20 Mar 202452.2452.2851.9952.2852.1537,300
19 Mar 202451.8252.0751.7252.0551.9217,100
18 Mar 202451.8351.9251.7251.7251.5926,500
15 Mar 202451.6151.6151.3051.4451.3123,400
14 Mar 202451.7551.7751.4651.7751.6432,000
13 Mar 202451.8651.8651.5651.6851.5539,000
12 Mar 202451.4251.8351.4251.8151.6818,500
11 Mar 202451.3251.3451.0951.2051.0719,300
08 Mar 202451.6651.8951.3651.3951.2624,800
07 Mar 202451.4951.6351.4651.5651.4329,300
06 Mar 202451.5751.5751.1751.2651.1330,300
05 Mar 202451.5751.5751.0651.2751.1432,000
04 Mar 202451.7451.9151.6751.7451.6149,300
01 Mar 202451.4951.7351.3951.7151.5850,000
29 Feb 202451.3051.4051.0051.3351.2024,000
28 Feb 202451.0051.1350.9651.0050.879,800
27 Feb 202450.9351.0150.7751.0150.8826,800
26 Feb 202451.1351.1350.7850.7850.6522,000
23 Feb 202450.8451.0350.8450.9250.7922,700
22 Feb 202450.5650.8850.4850.8150.6831,200
21 Feb 202449.8149.8449.5649.8249.7014,200
20 Feb 202450.1050.1049.7549.8849.7642,200
16 Feb 202450.4450.4450.1050.1350.0122,200
15 Feb 202450.3350.3550.1450.3250.1930,200
14 Feb 202449.9650.2049.8750.2050.0827,100
13 Feb 202449.7149.9149.4849.8049.6834,400
12 Feb 202450.2850.3150.1050.1049.9817,100
09 Feb 202449.9350.1549.8250.1350.0112,600
08 Feb 202449.8349.8349.7249.7849.6618,200
07 Feb 202449.6549.7949.5249.7449.6229,000
06 Feb 202449.6149.6149.2349.4149.2918,900
05 Feb 202449.5449.5849.2549.5049.3836,000
02 Feb 202448.9249.5248.8449.3849.2626,600
01 Feb 202448.5048.6848.2248.6848.5629,000
31 Jan 202448.7848.7848.2048.2048.0831,600
30 Jan 202449.0349.0448.9048.9448.8221,700
29 Jan 202448.8349.0148.7449.0148.8919,300
26 Jan 202448.8348.8948.7048.7348.6127,000
25 Jan 202448.9748.9748.7048.8348.7115,300
24 Jan 202448.7848.9848.7148.7848.6626,500
23 Jan 202448.6048.6048.4648.5648.4426,900
22 Jan 202448.3948.5748.3948.5348.4128,100
19 Jan 202447.8348.2047.7848.1548.0326,700
18 Jan 202447.5547.8347.4947.8347.7121,100
17 Jan 202447.4047.4847.3047.4647.3418,100
16 Jan 202447.6347.7247.5047.6147.4932,700
15 Jan 202447.6447.8747.6447.7847.6632,600
12 Jan 202447.5647.5647.3747.5547.4329,900
11 Jan 202447.5847.5847.2647.5247.4018,800
10 Jan 202447.3047.5347.2047.4947.3744,300
09 Jan 202447.1447.3447.0547.2547.1330,100
08 Jan 202446.7347.2146.7347.2047.0839,400
05 Jan 202446.5146.6746.4346.5846.4646,000
04 Jan 202446.6346.8346.4646.4746.3534,300
03 Jan 202446.7646.8646.5846.6346.5138,100
02 Jan 202447.0047.0346.8047.0046.8822,000
29 Dec 202347.3047.3046.7347.0346.9117,300
28 Dec 202347.1147.1647.0047.1046.986,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...