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
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
October 15, 2025	54.11	53.91	53.91	54.25	53.54	4,549
October 14, 2025	53.08	53.67	53.67	53.94	53.06	22,300
October 10, 2025	54.36	52.86	52.86	54.47	52.85	22,000
October 09, 2025	54.48	54.38	54.38	54.48	54.31	5,600
October 08, 2025	54.34	54.54	54.54	54.54	54.34	1,200
October 07, 2025	54.07	54.18	54.18	54.2	54.07	2,735
October 06, 2025	54.58	54.47	54.47	54.58	54.3	5,200
October 03, 2025	54.37	54.31	54.31	54.48	54.31	3,100
October 02, 2025	54.24	54.27	54.27	54.27	54.04	1,618
October 01, 2025	53.84	54.21	54.21	54.21	53.84	4,900
September 30, 2025	53.72	54.02	54.02	54.02	53.63	6,915
September 29, 2025	53.9	53.83	53.83	53.93	53.82	2,400
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

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