iShares S&P/TSX 60 Index ETF - XIU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	42.31	42.63	42.63	42.72	42.3	2.31M
August 21, 2025	42	42.24	42.24	42.25	41.94	1.42M
August 20, 2025	41.95	42.03	42.03	42.1	41.92	2.01M
August 19, 2025	42.01	41.93	41.93	42.12	41.91	1.89M
August 18, 2025	41.93	41.96	41.96	41.98	41.85	1.33M
August 15, 2025	42.03	41.97	41.97	42.06	41.88	990,822
August 14, 2025	42.08	41.99	41.99	42.11	41.88	1.42M
August 13, 2025	42.15	42.11	42.11	42.22	42.05	1.82M
August 12, 2025	41.96	42	42	42.09	41.9	2.56M
August 11, 2025	41.84	41.86	41.86	41.97	41.82	2.02M
August 08, 2025	41.92	41.82	41.82	41.97	41.78	2.06M
August 07, 2025	42.21	41.82	41.82	42.24	41.71	3.72M
August 06, 2025	41.9	42.15	42.15	42.24	41.86	5.75M
August 05, 2025	41.31	41.5	41.5	41.53	41.29	5.51M
August 01, 2025	40.71	40.69	40.69	40.76	40.42	4.76M
July 31, 2025	41.24	41.1	41.1	41.41	41	4.96M
July 30, 2025	41.44	41.23	41.23	41.51	41.12	3.47M
July 29, 2025	41.39	41.44	41.44	41.44	41.29	1.08M
July 28, 2025	41.42	41.3	41.3	41.44	41.22	1.3M
July 25, 2025	41.22	41.42	41.42	41.47	41.2	1.22M
July 24, 2025	41.21	41.22	41.22	41.38	41.15	2.26M
July 23, 2025	41.3	41.27	41.27	41.33	41.22	2.87M
July 22, 2025	41.14	41.21	41.21	41.25	41.08	1.21M
July 21, 2025	41.27	41.13	41.13	41.33	41.12	1.27M
July 18, 2025	41.4	41.16	41.16	41.42	41.11	1.59M
July 17, 2025	40.9	41.32	41.32	41.37	40.88	1.6M
July 16, 2025	40.73	40.89	40.89	40.9	40.51	3.62M
July 15, 2025	40.96	40.67	40.67	40.97	40.64	3.49M
July 14, 2025	40.64	40.93	40.93	40.97	40.58	1.95M
July 11, 2025	40.67	40.65	40.65	40.68	40.52	4.1M
July 10, 2025	40.63	40.78	40.78	40.86	40.55	5.06M
July 09, 2025	40.58	40.58	40.58	40.66	40.49	2.67M
July 08, 2025	40.71	40.49	40.49	40.76	40.44	2.71M
July 07, 2025	40.78	40.66	40.66	40.82	40.58	3.28M
July 04, 2025	40.62	40.72	40.72	40.79	40.58	2.2M
July 03, 2025	40.49	40.72	40.72	40.73	40.47	1.95M
July 02, 2025	40.46	40.44	40.44	40.49	40.28	2.6M
June 30, 2025	40.2	40.41	40.41	40.44	40.16	3.26M
June 27, 2025	40.17	40.18	40.18	40.36	40.01	3.75M
June 26, 2025	40.01	40.23	40.23	40.23	39.91	4.41M
June 25, 2025	40.18	39.96	39.96	40.19	39.91	1.77M
June 24, 2025	40.11	40.24	40.24	40.32	40	2.1M
June 23, 2025	39.83	40.02	40.02	40.11	39.83	1.91M
June 20, 2025	40.11	39.83	39.83	40.11	39.78	3.27M
June 19, 2025	39.78	39.85	39.85	39.88	39.71	1.1M
June 18, 2025	40.05	39.93	39.93	40.05	39.89	2.15M
June 17, 2025	39.99	39.91	39.91	40.01	39.8	2.11M
June 16, 2025	40.04	40	40	40.18	39.96	2.85M
June 13, 2025	40.01	39.88	39.88	40.03	39.81	3.59M
June 12, 2025	39.91	40.04	40.04	40.06	39.87	2.12M
June 11, 2025	39.89	39.96	39.96	40.05	39.84	1.35M
June 10, 2025	39.8	39.8	39.8	39.85	39.69	1.56M
June 09, 2025	39.84	39.69	39.69	39.85	39.65	1.73M
June 06, 2025	39.89	39.82	39.82	39.96	39.77	2.14M
June 05, 2025	39.74	39.67	39.67	39.8	39.62	4.27M
June 04, 2025	39.85	39.67	39.67	39.88	39.61	994,916
June 03, 2025	39.77	39.84	39.84	39.93	39.73	1.61M
June 02, 2025	39.6	39.88	39.88	39.92	39.49	2.84M
May 30, 2025	39.51	39.53	39.53	39.6	39.33	3.07M
May 29, 2025	39.87	39.58	39.58	39.88	39.47	1.4M

iShares S&P/TSX 60 Index ETF (XIU.TO) TSX