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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	57.5	57.85	57.85	58.33	57.28	234,200
November 20, 2025	58.9	57.32	57.32	59.21	57.29	361,900
November 19, 2025	57.65	58.04	58.04	58.25	57.65	146,200
November 18, 2025	57.75	57.51	57.51	57.94	57.3	189,700
November 17, 2025	58.5	58.26	58.26	58.82	58	145,033
November 14, 2025	58.15	58.7	58.7	59.01	57.96	186,100
November 13, 2025	59.3	58.73	58.73	59.44	58.64	160,600
November 12, 2025	59.8	59.6	59.6	59.8	59.43	55,249
November 11, 2025	59.33	59.57	59.57	59.65	59.25	69,605
November 10, 2025	59.25	59.49	59.49	59.55	59.01	133,226
November 07, 2025	58.5	58.64	58.64	58.65	57.99	180,314
November 06, 2025	59.43	58.93	58.93	59.52	58.88	140,200
November 05, 2025	59.4	59.56	59.56	59.87	59.38	104,433
November 04, 2025	59.28	59.29	59.29	59.64	59.24	112,210
November 03, 2025	60	59.8	59.8	60.03	59.62	140,813
October 31, 2025	59.85	59.6	59.6	59.86	59.35	153,595
October 30, 2025	59.65	59.28	59.28	59.8	59.25	177,841
October 29, 2025	59.73	59.68	59.68	59.82	59.32	266,200
October 28, 2025	59.91	59.65	59.65	59.93	59.5	96,300
October 27, 2025	59.5	59.75	59.75	59.77	59.46	312,700
October 24, 2025	59	59.04	59.04	59.27	59	125,716
October 23, 2025	58.24	58.52	58.52	58.63	58.24	121,967
October 22, 2025	58.75	58.19	58.19	58.75	57.84	252,226
October 21, 2025	58.65	58.63	58.63	58.75	58.59	111,219
October 20, 2025	58.41	58.7	58.7	58.78	58.4	81,634
October 17, 2025	57.66	57.98	57.98	58.1	57.6	533,500
October 16, 2025	58.39	57.83	57.83	58.45	57.58	218,000
October 15, 2025	58.3	58.2	58.2	58.62	57.73	127,641
October 14, 2025	57.5	57.94	57.94	58.23	57.21	233,724
October 10, 2025	58.63	56.97	56.97	58.72	56.95	334,346
October 09, 2025	58.59	58.62	58.62	58.65	58.47	99,305
October 08, 2025	58.19	58.52	58.52	58.55	58.15	112,125
October 07, 2025	58.5	58.16	58.16	58.5	58.04	110,600
October 06, 2025	58.4	58.39	58.39	58.44	58.24	94,031
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

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