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
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
November 21, 2025	52.68	53.02	53.02	53.39	52.4	11,220
November 20, 2025	54.34	52.44	52.44	54.37	52.44	18,135
November 19, 2025	53.26	53.34	53.34	53.49	53.01	45,200
November 18, 2025	53.1	53.26	53.26	53.51	52.82	3,400
November 17, 2025	54.15	53.41	53.41	54.18	53.36	7,000
November 14, 2025	53.82	54.2	54.2	54.33	53.82	3,304
November 13, 2025	54.71	54.13	54.13	54.89	54.06	9,700
November 12, 2025	55.22	55.15	55.15	55.22	55.05	4,200
November 11, 2025	54.83	55.11	55.11	55.11	54.83	2,434
November 10, 2025	54.8	55.01	55.01	55.01	54.56	4,400
November 07, 2025	53.82	54.03	54.03	54.03	53.39	7,845
November 06, 2025	54.57	54.31	54.31	54.59	54	5,216
November 05, 2025	54.54	54.82	54.82	54.89	54.54	2,521
November 04, 2025	54.51	54.53	54.53	54.8	54.48	5,600
November 03, 2025	55.26	55.15	55.15	55.26	55.03	4,025
October 31, 2025	55.27	55.19	55.19	55.27	55.01	2,336
October 30, 2025	55.1	54.9	54.9	55.32	54.9	2,318
October 29, 2025	55.54	55.44	55.44	55.62	55.14	3,900
October 28, 2025	55.46	55.52	55.52	55.65	55.4	8,139
October 27, 2025	55.19	55.43	55.43	55.45	55.19	18,100
October 24, 2025	54.68	54.83	54.83	54.89	54.68	7,500
October 23, 2025	54.22	54.35	54.35	54.43	54.1	11,100
October 22, 2025	54.04	53.97	53.97	54.18	53.7	14,600
October 21, 2025	54.26	54.4	54.4	54.44	54.26	2,333
October 20, 2025	54.14	54.39	54.39	54.4	54.14	3,900
October 17, 2025	53.3	53.76	53.76	53.83	53.27	7,143
October 16, 2025	53.99	53.48	53.48	54.18	53.29	9,100

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