iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) - XUH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	53.56	53.68	53.68	53.68	53.5	1,620
September 25, 2025	53.4	53.3	53.3	53.46	53.13	41,641
September 24, 2025	53.87	53.64	53.64	53.87	53.53	44,800
September 23, 2025	54.28	53.99	53.87	54.29	53.88	16,609
September 22, 2025	53.91	54.28	54.16	54.28	53.91	6,615
September 19, 2025	54.08	54.04	54.04	54.08	53.76	14,140
September 18, 2025	53.69	53.84	53.84	53.93	53.69	22,719
September 17, 2025	53.62	53.5	53.5	53.73	53.09	48,600
September 16, 2025	53.72	53.57	53.57	53.72	53.45	6,215
September 15, 2025	53.65	53.57	53.57	53.65	53.55	5,815
September 12, 2025	53.45	53.45	53.45	53.49	53.39	4,800
September 11, 2025	53.21	53.46	53.46	53.46	53.21	7,435
September 10, 2025	53.17	53	53	53.17	52.97	1,000
September 09, 2025	52.74	52.85	52.85	52.85	52.66	700
September 08, 2025	52.73	52.68	52.68	52.78	52.66	1,000
September 05, 2025	52.91	52.5	52.5	52.91	52.5	5,440
September 04, 2025	52.22	52.61	52.61	52.61	52.22	2,121
September 03, 2025	52.24	52.24	52.24	52.3	52.07	1,523
September 02, 2025	51.68	51.89	51.89	51.96	51.67	6,500
August 29, 2025	52.36	52.4	52.4	52.42	52.36	900
August 28, 2025	52.56	52.77	52.77	52.79	52.56	2,700
August 27, 2025	52.63	52.62	52.62	52.63	52.62	400
August 26, 2025	52.23	52.43	52.43	52.43	52.23	1,248
August 25, 2025	52.45	52.38	52.38	52.45	52.38	608
August 22, 2025	51.91	52.4	52.4	52.55	51.87	2,310
August 21, 2025	51.6	51.57	51.57	51.75	51.51	7,900
August 20, 2025	51.86	51.86	51.86	51.86	51.42	2,434
August 19, 2025	52.26	51.9	51.9	52.26	51.89	2,500
August 18, 2025	52.07	52.23	52.23	52.27	52.07	3,805
August 15, 2025	52.35	52.25	52.25	52.37	52.23	4,111
August 14, 2025	52.28	52.35	52.35	52.36	52.2	2,500
August 13, 2025	52.31	52.36	52.36	52.36	52.25	1,002
August 12, 2025	51.82	52.09	52.09	52.09	51.82	916
August 11, 2025	51.7	51.5	51.5	51.7	51.5	619
August 08, 2025	51.63	51.62	51.62	51.67	51.53	2,800
August 07, 2025	51.61	51.29	51.29	51.62	51.15	3,642
August 06, 2025	51.24	51.4	51.4	51.43	51.05	2,600
August 05, 2025	51.45	51.07	51.07	51.45	51	5,100
August 01, 2025	50.43	50.52	50.52	50.67	50.38	11,722
July 31, 2025	51.92	51.48	51.48	51.92	51.48	4,100
July 30, 2025	51.81	51.53	51.53	51.9	51.44	1,500
July 29, 2025	51.7	51.69	51.69	51.79	51.68	1,611
July 28, 2025	51.77	51.77	51.77	51.77	51.77	804
July 25, 2025	51.74	51.88	51.88	51.88	51.74	734
July 24, 2025	51.73	51.67	51.67	51.77	51.62	1,232
July 23, 2025	51.38	51.6	51.6	51.6	51.32	2,736
July 22, 2025	51.1	51.25	51.25	51.25	51.1	525
July 21, 2025	51.39	51.15	51.15	51.39	51.15	1,317
July 18, 2025	51.35	51.12	51.12	51.35	51.09	17,238
July 17, 2025	51	51.17	51.17	51.17	50.99	1,116
July 16, 2025	50.72	50.81	50.81	50.81	50.31	19,121
July 15, 2025	50.98	50.76	50.76	50.98	50.74	1,943
July 14, 2025	50.72	50.9	50.9	50.91	50.72	700
July 11, 2025	50.85	50.85	50.85	50.87	50.75	1,322
July 10, 2025	50.96	50.98	50.98	51.06	50.96	1,200
July 09, 2025	50.73	50.84	50.84	50.84	50.72	2,340
July 08, 2025	50.63	50.59	50.59	50.63	50.59	1,200
July 07, 2025	50.6	50.51	50.51	50.87	50.51	7,100
July 04, 2025	50.68	50.61	50.61	50.68	50.61	900
July 03, 2025	50.89	50.95	50.95	51.03	50.89	3,448

iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (XUH.TO) TSX