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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	58.29	58.15	58.15	58.44	58.11	99,600
October 02, 2025	58.27	58.21	58.21	58.27	58.1	96,432
October 01, 2025	57.7	58.1	58.1	58.13	57.54	68,930
September 30, 2025	57.51	57.74	57.74	57.78	57.34	68,300
September 29, 2025	57.6	57.53	57.53	57.74	57.4	107,218
September 26, 2025	57.29	57.46	57.46	57.5	57.15	88,022
September 25, 2025	57.09	57.14	57.14	57.19	56.83	100,987
September 24, 2025	57.47	57.24	57.24	57.47	57.13	90,233
September 23, 2025	57.35	57.19	57.19	57.47	57.11	131,300
September 22, 2025	56.96	57.43	57.43	57.46	56.91	82,200
September 19, 2025	57.05	57.01	57.01	57.05	56.7	113,540
September 18, 2025	56.7	56.78	56.78	56.98	56.66	103,534
September 17, 2025	56.41	56.39	56.39	56.5	56.05	165,900
September 16, 2025	56.54	56.38	56.38	56.54	56.31	78,221
September 15, 2025	56.74	56.55	56.55	56.82	56.49	138,328
September 12, 2025	56.64	56.59	56.59	56.69	56.56	85,344
September 11, 2025	56.35	56.53	56.53	56.61	56.31	86,400
September 10, 2025	56.34	56.23	56.23	56.34	56.08	98,207
September 09, 2025	55.71	56.02	56.02	56.04	55.61	112,413
September 08, 2025	55.65	55.64	55.64	55.83	55.58	90,500
September 05, 2025	55.95	55.67	55.67	55.97	55.35	135,350
September 04, 2025	55.29	55.77	55.77	55.77	55.29	95,260
September 03, 2025	55.06	55.18	55.18	55.22	54.91	91,508
September 02, 2025	54.79	54.88	54.88	54.88	54.41	165,832
August 29, 2025	55.48	55.04	55.04	55.48	54.94	78,600
August 28, 2025	55.45	55.48	55.48	55.5	55.21	62,609
August 27, 2025	55.53	55.43	55.43	55.65	55.4	61,331
August 26, 2025	55.33	55.48	55.48	55.5	55.2	65,811
August 25, 2025	55.36	55.37	55.37	55.49	55.29	72,420
August 22, 2025	55.2	55.46	55.46	55.62	55.2	106,424
August 21, 2025	54.99	54.92	54.92	55.09	54.78	83,200
August 20, 2025	55	55.01	55.01	55.09	54.53	103,458
August 19, 2025	55.25	55.09	55.09	55.41	55.03	72,200
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

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