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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.1	55.21	55.21	55.29	55.07	59,221
August 15, 2025	55.45	55.25	55.25	55.45	55.17	112,835
August 14, 2025	55.16	55.41	55.41	55.42	55.12	75,447
August 13, 2025	55.15	55.16	55.16	55.27	55	87,900
August 12, 2025	54.66	55.03	55.03	55.03	54.55	140,239
August 11, 2025	54.56	54.47	54.47	54.7	54.38	103,715
August 08, 2025	54.13	54.48	54.48	54.49	54.13	48,300
August 07, 2025	54.35	53.98	53.98	54.41	53.8	99,100
August 06, 2025	53.79	54.01	54.01	54.12	53.69	84,600
August 05, 2025	54.07	53.76	53.76	54.19	53.74	161,500
August 01, 2025	53.65	53.31	53.31	53.65	53.04	160,500
July 31, 2025	54.98	54.45	54.45	55.07	54.32	157,900
July 30, 2025	54.63	54.55	54.55	54.69	54.25	106,347
July 29, 2025	54.6	54.37	54.37	54.63	54.29	94,700
July 28, 2025	54.4	54.36	54.36	54.4	54.24	63,800
July 25, 2025	53.99	54.24	54.24	54.32	53.99	103,565
July 24, 2025	53.7	53.81	53.81	53.92	53.66	118,700
July 23, 2025	53.45	53.53	53.53	53.57	53.3	99,831
July 22, 2025	53.42	53.19	53.19	53.46	53.06	76,545
July 21, 2025	53.6	53.46	53.46	53.77	53.44	80,424
July 18, 2025	53.65	53.53	53.53	53.65	53.44	96,800
July 17, 2025	53.4	53.63	53.63	53.69	53.38	85,880
July 16, 2025	53.23	53.08	53.08	53.27	52.6	302,623
July 15, 2025	53.38	53.06	53.06	53.38	53.06	86,334
July 14, 2025	53.07	53.19	53.19	53.24	52.95	76,419
July 11, 2025	52.9	53.03	53.03	53.14	52.89	58,626
July 10, 2025	53.18	53.15	53.15	53.27	53.05	82,343
July 09, 2025	52.9	53.08	53.08	53.12	52.88	103,000
July 08, 2025	52.84	52.77	52.77	52.87	52.7	126,400
July 07, 2025	52.87	52.72	52.72	52.9	52.55	143,505
July 04, 2025	52.7	52.64	52.64	52.7	52.54	95,200
July 03, 2025	52.59	52.75	52.75	52.82	52.59	108,431
July 02, 2025	52.39	52.4	52.4	52.48	52.3	77,700
June 30, 2025	52.4	52.33	52.33	52.42	52.14	129,902
June 27, 2025	52.01	52.36	52.36	52.47	52.01	177,700
June 26, 2025	51.7	51.85	51.85	51.89	51.59	62,237
June 25, 2025	51.99	51.75	51.75	51.99	51.72	102,900
June 24, 2025	51.78	52.02	51.78	52.08	51.67	133,400
June 23, 2025	51.15	51.49	51.25	51.49	50.94	163,401
June 20, 2025	51.2	50.96	50.72	51.34	50.84	184,700
June 19, 2025	50.92	50.83	50.59	50.92	50.57	79,049
June 18, 2025	50.9	50.96	50.72	51.23	50.82	135,305
June 17, 2025	50.8	50.77	50.53	50.91	50.7	130,200
June 16, 2025	50.7	50.94	50.7	51.02	50.63	149,828
June 13, 2025	50.83	50.47	50.23	50.94	50.43	186,700
June 12, 2025	50.95	51.11	50.87	51.17	50.87	116,400
June 11, 2025	51.42	51.21	50.97	51.5	51.07	84,600
June 10, 2025	51.19	51.34	51.1	51.43	51.06	79,400
June 09, 2025	51.16	51.1	50.86	51.24	51.05	91,600
June 06, 2025	51	51.1	51.1	51.21	50.94	141,700
June 05, 2025	50.85	50.43	50.43	51	50.33	139,229
June 04, 2025	50.91	50.81	50.81	51	50.72	73,839
June 03, 2025	50.55	50.97	50.97	51.01	50.55	94,700
June 02, 2025	50.2	50.55	50.55	50.6	50	166,806
May 30, 2025	50.63	50.41	50.41	50.63	50	86,000
May 29, 2025	51	50.74	50.74	51	50.42	87,040
May 28, 2025	51	50.66	50.66	51.08	50.58	104,363
May 27, 2025	50.3	50.86	50.86	50.87	50.12	94,343
May 26, 2025	50.4	50.28	50.28	50.4	49.75	45,900
May 23, 2025	49.6	49.5	49.5	49.69	49.43	175,220

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