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
September 26, 2025	67.81	67.98	67.98	68.02	67.61	20,000
September 25, 2025	67.54	67.58	67.58	67.64	67.18	24,800
September 24, 2025	68.07	67.76	67.76	68.07	67.62	30,100
September 23, 2025	68.16	67.87	67.71	68.23	67.75	48,900
September 22, 2025	67.65	68.16	68.16	68.16	67.58	18,600
September 19, 2025	67.64	67.68	67.68	67.68	67.3	35,546
September 18, 2025	67.27	67.48	67.48	67.67	67.26	52,119
September 17, 2025	66.95	66.91	66.91	67.06	66.49	76,500
September 16, 2025	67.09	66.87	66.87	67.09	66.76	21,800
September 15, 2025	67.34	67.05	67.05	67.4	67	19,400
September 12, 2025	67.18	67.21	67.21	67.28	67.1	27,216
September 11, 2025	66.95	67.2	67.2	67.25	66.87	34,740
September 10, 2025	66.7	66.73	66.73	66.84	66.57	20,633
September 09, 2025	66.3	66.5	66.5	66.5	66.06	17,700
September 08, 2025	66.05	66.15	66.15	66.33	66.05	20,146
September 05, 2025	66.3	66.16	66.16	66.39	65.7	12,466
September 04, 2025	65.58	66.2	66.2	66.21	65.58	18,502
September 03, 2025	65.41	65.47	65.47	65.53	65.19	15,027
September 02, 2025	65.02	65.14	65.14	65.17	64.63	32,738
August 29, 2025	65.8	65.39	65.39	65.8	65.23	12,900
August 28, 2025	65.89	65.88	65.88	65.91	65.63	21,400
August 27, 2025	65.98	65.81	65.81	66.06	65.78	29,300
August 26, 2025	65.66	65.83	65.83	65.85	65.54	18,501
August 25, 2025	65.81	65.7	65.7	65.83	65.66	26,900
August 22, 2025	65.18	65.79	65.79	66.02	65.18	41,744
August 21, 2025	64.99	65.1	65.1	65.26	64.9	22,828
August 20, 2025	65.25	65.2	65.2	65.25	64.63	24,204
August 19, 2025	65.6	65.27	65.27	65.68	65.24	16,014
August 18, 2025	65.39	65.44	65.44	65.5	65.3	15,800
August 15, 2025	65.52	65.44	65.44	65.57	65.35	17,107
August 14, 2025	65.24	65.63	65.63	65.63	65.24	13,100
August 13, 2025	65.28	65.44	65.44	65.5	65.23	22,529
August 12, 2025	64.63	65.2	65.2	65.2	64.63	41,405
August 11, 2025	64.5	64.46	64.46	64.78	64.41	19,500
August 08, 2025	64.27	64.46	64.46	64.51	64.21	18,200
August 07, 2025	64.2	64.01	64.01	64.49	63.75	19,549
August 06, 2025	63.85	64.03	64.03	64.14	63.67	18,200
August 05, 2025	64.33	63.81	63.81	64.33	63.7	32,600
August 01, 2025	63.61	63.2	63.2	63.61	62.85	49,831
July 31, 2025	65.18	64.52	64.52	65.29	64.52	24,500
July 30, 2025	64.72	64.61	64.61	64.91	64.38	20,100
July 29, 2025	64.86	64.5	64.5	64.86	64.44	14,500
July 28, 2025	64.73	64.57	64.57	64.73	64.38	50,600
July 25, 2025	64.06	64.44	64.44	64.48	64.06	38,528
July 24, 2025	63.87	63.83	63.83	63.97	63.69	15,427
July 23, 2025	63.53	63.6	63.6	63.6	63.32	16,100
July 22, 2025	63.43	63.22	63.22	63.43	63	10,900
July 21, 2025	63.58	63.43	63.43	63.83	63.43	17,300
July 18, 2025	63.63	63.55	63.55	63.66	63.47	21,147
July 17, 2025	63.37	63.7	63.7	63.76	63.37	15,200
July 16, 2025	63.24	62.99	62.99	63.24	62.4	55,728
July 15, 2025	63.4	62.99	62.99	63.41	62.99	35,500
July 14, 2025	62.99	63.18	63.18	63.23	62.85	13,900
July 11, 2025	62.95	62.96	62.96	63.11	62.91	11,116
July 10, 2025	63.24	63.11	63.11	63.29	63.09	9,900
July 09, 2025	62.85	63.08	63.08	63.09	62.85	17,136
July 08, 2025	62.6	62.7	62.7	62.83	62.6	35,700
July 07, 2025	62.61	62.62	62.62	62.83	62.4	31,005
July 04, 2025	62.4	62.4	62.4	62.52	62.37	17,701
July 03, 2025	62.48	62.69	62.69	62.73	62.48	23,546

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