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
February 20, 2026	54.79	55.36	55.36	55.36	54.79	3,826
February 19, 2026	55.15	54.93	54.93	55.15	54.84	5,416
February 18, 2026	54.99	55.11	55.11	55.3	54.99	1,442
February 17, 2026	54.69	54.84	54.84	55.04	54.69	1,300
February 13, 2026	54.93	54.7	54.7	55.09	54.7	12,200
February 12, 2026	54.95	54.84	54.84	54.95	54.82	1,400
February 11, 2026	55.94	55.65	55.65	55.94	55.58	2,539
February 10, 2026	55.81	55.74	55.74	55.95	55.74	1,400
February 09, 2026	55.39	55.81	55.81	55.94	55.39	7,920
February 06, 2026	54.66	55.62	55.62	55.62	54.66	11,300
February 05, 2026	54.73	54.37	54.37	54.75	54.36	6,534
February 04, 2026	55.44	55.19	55.19	55.44	54.93	10,437
February 03, 2026	55.81	55.25	55.25	55.81	55.07	6,000
February 02, 2026	55.39	55.78	55.78	55.88	55.39	2,136
January 30, 2026	55.64	55.54	55.54	55.68	55.17	7,426
January 29, 2026	55.78	55.58	55.58	55.78	55.14	59,114
January 28, 2026	56	55.9	55.9	56	55.88	1,034
January 27, 2026	55.76	55.76	55.76	55.76	55.76	14
January 26, 2026	55.65	55.81	55.81	55.81	55.65	2,500
January 23, 2026	55.4	55.5	55.5	55.59	55.4	4,945
January 22, 2026	55.59	55.46	55.46	55.7	55.46	10,900
January 21, 2026	54.85	55.26	55.26	55.46	54.85	4,100
January 20, 2026	54.96	54.6	54.6	55.14	54.59	2,800
January 19, 2026	55.28	55.17	55.17	55.48	54.99	6,055
January 16, 2026	55.85	55.78	55.78	55.89	55.75	6,526
January 15, 2026	55.95	55.79	55.79	56.01	55.76	2,000
January 14, 2026	55.55	55.57	55.57	55.61	55.31	920
January 13, 2026	56.08	55.86	55.86	56.08	55.78	3,600
January 12, 2026	55.68	55.99	55.99	55.99	55.68	3,300
January 09, 2026	55.68	55.92	55.92	55.97	55.68	5,100
January 08, 2026	55.41	55.55	55.55	55.63	55.41	6,302
January 07, 2026	55.81	55.51	55.51	55.86	55.51	1,110
January 06, 2026	55.42	55.74	55.74	55.74	55.39	6,200
January 05, 2026	54.52	55.34	55.34	55.39	54.52	9,000
January 02, 2026	55.14	54.94	54.94	55.14	54.75	8,301
December 31, 2025	55.05	55.05	55.05	55.05	55.05	338
December 30, 2025	55.25	55.37	55.37	55.37	55.22	1,907
December 29, 2025	55.4	55.54	55.39	55.83	55.4	4,745
December 23, 2025	55.18	55.52	55.52	55.53	55.18	1,900
December 22, 2025	55.18	55.41	55.41	55.41	55.18	4,200
December 19, 2025	54.97	54.98	54.98	55.02	54.97	726
December 18, 2025	54.56	54.52	54.52	54.8	54.4	2,300
December 17, 2025	54.83	54.21	54.21	54.83	54.19	11,100
December 16, 2025	54.81	54.7	54.7	54.82	54.43	8,500
December 15, 2025	55	54.85	54.85	55	54.81	7,900
December 12, 2025	55.56	54.91	54.91	55.56	54.89	4,199
December 11, 2025	55.33	55.55	55.55	55.6	55.25	5,435
December 10, 2025	54.97	55.46	55.46	55.55	54.97	4,222
December 09, 2025	55.14	55.13	55.13	55.16	55.13	2,500
December 08, 2025	55.27	55.1	55.1	55.27	55.03	3,200
December 05, 2025	55.3	55.28	55.28	55.44	55.25	3,411
December 04, 2025	55.3	55.16	55.16	55.3	55.06	4,900
December 03, 2025	54.98	55.09	55.09	55.09	54.98	1,900
December 02, 2025	55.08	54.96	54.96	55.09	54.83	4,300
December 01, 2025	54.76	54.87	54.87	54.97	54.76	2,245
November 28, 2025	54.99	55.09	55.09	55.09	54.99	700
November 27, 2025	54.92	54.92	54.92	54.92	54.92	200
November 26, 2025	54.64	54.88	54.88	54.94	54.64	3,100
November 25, 2025	53.82	54.48	54.48	54.48	53.8	6,100
November 24, 2025	53.38	53.82	53.82	53.85	53.38	13,300

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