iShares Core S&P U.S. Total Market Index ETF - XUU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.54	69.14	69.14	69.22	68.54	64,024
February 19, 2026	68.67	68.79	68.79	68.94	68.5	53,100
February 18, 2026	68.61	69.03	69.03	69.14	68.52	41,610
February 17, 2026	68.15	68.3	68.3	68.52	67.86	93,735
February 13, 2026	68.09	68.15	68.15	68.49	67.8	25,247
February 12, 2026	69.04	67.98	67.98	69.17	67.98	55,000
February 11, 2026	69.33	68.91	68.91	69.44	68.75	29,129
February 10, 2026	69.07	68.87	68.87	69.14	68.82	37,736
February 09, 2026	68.74	69.07	69.07	69.25	68.6	29,635
February 06, 2026	68.11	69.25	69.25	69.32	68.11	44,200
February 05, 2026	68.02	67.96	67.96	68.36	67.74	54,300
February 04, 2026	69.13	68.68	68.68	69.13	68.27	28,400
February 03, 2026	69.76	68.84	68.84	69.76	68.4	44,800
February 02, 2026	68.95	69.58	69.58	69.83	68.95	25,144
January 30, 2026	68.63	68.93	68.93	68.95	68.43	28,612
January 29, 2026	69	68.66	68.66	69	68	56,027
January 28, 2026	69.25	69.15	69.15	69.38	69.04	21,500
January 27, 2026	69.65	69.28	69.28	69.65	69.18	37,806
January 26, 2026	69.35	69.72	69.72	69.82	69.35	35,700
January 23, 2026	69.57	69.3	69.3	69.65	69.27	25,400
January 22, 2026	70.05	69.83	69.83	70.07	69.71	50,300
January 21, 2026	69	69.66	69.66	70	68.88	26,900
January 20, 2026	69.3	68.81	68.81	69.52	68.78	62,214
January 19, 2026	69.98	70.34	70.34	70.34	69.41	48,947
January 16, 2026	70.85	70.71	70.71	70.91	70.56	38,145
January 15, 2026	70.85	70.64	70.64	70.99	70.6	73,516
January 14, 2026	70.47	70.36	70.36	70.5	69.93	20,844
January 13, 2026	70.87	70.7	70.7	70.88	70.5	31,422
January 12, 2026	70.43	70.79	70.79	70.82	70.4	39,244
January 09, 2026	70.31	70.85	70.85	70.96	70.31	54,007
January 08, 2026	70.11	70.13	70.13	70.27	69.91	49,000
January 07, 2026	70.13	70.1	70.1	70.38	69.97	40,643
January 06, 2026	69.52	70.13	70.13	70.13	69.42	68,600
January 05, 2026	69.03	69.39	69.39	69.53	69.03	100,526
January 02, 2026	69	68.71	68.71	69.06	68.42	53,900
December 31, 2025	68.9	68.54	68.54	68.91	68.5	16,730
December 30, 2025	69.05	68.9	68.9	69.05	68.85	29,425
December 29, 2025	69.16	69.37	69.02	69.37	69.14	29,128
December 23, 2025	69.2	69.36	69.36	69.42	69.14	22,312
December 22, 2025	69.45	69.48	69.48	69.48	69.22	50,400
December 19, 2025	68.77	69.23	69.23	69.23	68.77	17,400
December 18, 2025	68.65	68.52	68.52	68.9	68.46	15,500
December 17, 2025	68.9	68.03	68.03	68.9	68	32,700
December 16, 2025	68.62	68.68	68.68	68.71	68.24	15,128
December 15, 2025	69.4	68.95	68.95	69.4	68.85	23,208
December 12, 2025	69.97	69.03	69.03	69.97	68.93	32,727
December 11, 2025	69.53	69.79	69.79	69.9	69.21	28,600
December 10, 2025	69.38	69.82	69.82	69.91	69.38	24,124
December 09, 2025	69.54	69.54	69.54	69.72	69.51	24,833
December 08, 2025	69.73	69.5	69.5	69.73	69.47	16,400
December 05, 2025	70.05	69.71	69.71	70.2	69.64	25,649
December 04, 2025	70.2	70.23	70.23	70.23	69.97	21,932
December 03, 2025	69.85	70.09	70.09	70.2	69.73	16,900
December 02, 2025	70.11	69.97	69.97	70.2	69.81	27,502
December 01, 2025	69.58	69.88	69.88	70.17	69.58	19,821
November 28, 2025	69.97	70.19	70.19	70.19	69.88	23,300
November 27, 2025	70.19	70.16	70.16	70.2	70.05	30,400
November 26, 2025	70.11	70.11	70.11	70.31	70.02	28,400
November 25, 2025	69.3	69.94	69.94	70	68.87	51,826
November 24, 2025	68.48	69.3	69.3	69.3	68.48	47,100

iShares Core S&P U.S. Total Market Index ETF (XUU.TO) TSX