iShares Core S&P 500 Index ETF - XUS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.95	58.42	58.42	58.42	57.95	163,512
February 19, 2026	58.09	58.05	58.05	58.22	57.83	102,300
February 18, 2026	57.86	58.21	58.21	58.38	57.86	87,300
February 17, 2026	57.57	57.6	57.6	57.84	57.29	124,249
February 13, 2026	57.49	57.49	57.49	57.8	57.2	120,210
February 12, 2026	58.35	57.46	57.46	58.36	57.38	113,300
February 11, 2026	58.5	58.18	58.18	58.62	58.08	100,600
February 10, 2026	58.32	58.1	58.1	58.38	58.1	126,100
February 09, 2026	58.05	58.31	58.31	58.48	58	122,700
February 06, 2026	57.6	58.43	58.43	58.51	57.6	153,000
February 05, 2026	57.69	57.5	57.5	57.82	57.25	200,300
February 04, 2026	58.36	58.08	58.08	58.45	57.76	194,408
February 03, 2026	59	58.24	58.24	59	57.88	151,775
February 02, 2026	58.31	58.89	58.89	59.09	58.31	123,744
January 30, 2026	57.95	58.32	58.32	58.35	57.88	116,516
January 29, 2026	58.29	57.99	57.99	58.31	57.5	658,618
January 28, 2026	58.55	58.39	58.39	58.6	58.33	105,700
January 27, 2026	58.75	58.49	58.49	58.76	58.48	91,100
January 26, 2026	58.51	58.84	58.84	58.95	58.51	116,300
January 23, 2026	58.64	58.48	58.48	58.8	58.42	116,645
January 22, 2026	59.02	58.83	58.83	59.03	58.73	169,817
January 21, 2026	58.02	58.68	58.68	59	58	263,306
January 20, 2026	58.42	58.03	58.03	58.61	57.97	207,496
January 19, 2026	59	59.1	59.1	59.21	58.81	117,635
January 16, 2026	59.77	59.6	59.6	59.81	59.5	76,800
January 15, 2026	59.86	59.55	59.55	59.86	59.5	148,700
January 14, 2026	59.45	59.37	59.37	59.45	58.97	122,100
January 13, 2026	59.8	59.65	59.65	59.84	59.46	108,912
January 12, 2026	59.45	59.77	59.77	59.79	59.44	121,703
January 09, 2026	59.45	59.81	59.81	59.9	59.36	139,100
January 08, 2026	59.2	59.2	59.2	59.32	59	133,710
January 07, 2026	59.2	59.16	59.16	59.43	59.1	131,887
January 06, 2026	58.7	59.18	59.18	59.19	58.66	118,300
January 05, 2026	58.56	58.61	58.61	58.73	58.56	129,118
January 02, 2026	58.38	58.1	58.1	58.45	57.88	208,137
December 31, 2025	58.21	57.97	57.97	58.31	57.97	53,026
December 30, 2025	58.4	58.28	58.28	58.4	58.22	60,337
December 29, 2025	58.7	58.81	58.32	58.87	58.66	159,000
December 23, 2025	58.62	58.81	58.81	58.85	58.62	71,300
December 22, 2025	58.8	58.83	58.83	58.84	58.6	66,100
December 19, 2025	58.26	58.64	58.64	58.66	58.21	125,940
December 18, 2025	58.15	58.06	58.06	58.37	57.93	101,652
December 17, 2025	58.3	57.63	57.63	58.32	57.62	130,245
December 16, 2025	58.14	58.18	58.18	58.25	57.82	187,426
December 15, 2025	58.78	58.42	58.42	58.78	58.3	136,600
December 12, 2025	59.05	58.48	58.48	59.05	58.35	139,608
December 11, 2025	58.78	59.12	59.12	59.17	58.57	134,192
December 10, 2025	58.93	59.1	59.1	59.2	58.8	146,300
December 09, 2025	58.85	58.93	58.93	59.09	58.85	108,100
December 08, 2025	59.09	59.01	59.01	59.09	58.86	105,300
December 05, 2025	59.35	59.07	59.07	59.51	59.02	73,549
December 04, 2025	59.52	59.52	59.52	59.56	59.26	134,041
December 03, 2025	59.24	59.42	59.42	59.52	59.11	105,507
December 02, 2025	59.51	59.35	59.35	59.54	59.27	94,105
December 01, 2025	59.15	59.33	59.33	59.53	59.06	109,211
November 28, 2025	59.4	59.53	59.53	59.61	59.28	117,400
November 27, 2025	59.56	59.58	59.58	59.59	59.43	106,700
November 26, 2025	59.48	59.48	59.48	59.66	59.4	145,216
November 25, 2025	58.75	59.3	59.3	59.4	58.46	159,339
November 24, 2025	58.3	58.8	58.8	58.87	58.16	129,400

iShares Core S&P 500 Index ETF (XUS.TO) TSX