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

Currency In CAD

XUU.TO Historical Return

If you invested $1000 in iShares Core S&P U.S. Total Market Index ETF (XUU.TO) 10 years ago, it would be worth $4,059.1 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,935.58, while $1000 invested 1 year ago would be worth $1,216.7. This corresponds to total returns of 305.91%, 93.56%, 21.67%, respectively, with annualized returns of 15.03%, 14.11%, 21.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XUU.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	76.7	76.92	76.92	77.07	76.22	25,404
July 30, 2026	76	76.36	76.36	76.41	75.7	35,628
July 29, 2026	76.8	75.52	75.52	76.8	75.46	26,103
July 28, 2026	76.83	76.93	76.93	76.99	76.38	22,234
July 27, 2026	77.16	76.91	76.91	78.09	76.46	37,245
July 24, 2026	76.78	76.56	76.56	77	76.45	17,443
July 23, 2026	76.64	76.49	76.49	76.77	76.24	23,847
July 22, 2026	77.42	77.45	77.45	77.68	77.38	21,867
July 21, 2026	77.28	77.67	77.67	77.67	77.1	14,788
July 20, 2026	77.23	76.86	76.86	77.26	76.7	40,695
July 17, 2026	76.67	76.62	76.62	77.01	76.45	39,678
July 16, 2026	77.6	77.68	77.68	77.82	77.3	22,344
July 15, 2026	78	77.91	77.91	78.1	77.52	24,686
July 14, 2026	77.72	78	78	78	77.49	36,723
July 13, 2026	78.3	78.06	78.06	78.87	77.9	48,766
July 10, 2026	78.45	78.6	78.6	78.62	78.16	29,774
July 09, 2026	77.91	78.35	78.35	78.41	77.82	11,682
July 08, 2026	77.5	77.67	77.67	77.72	77.27	18,193
July 07, 2026	78.67	78.12	78.12	78.67	77.9	28,775
July 06, 2026	78.61	78.61	78.61	78.72	78.34	29,050
July 03, 2026	78.22	78.6	78.6	78.75	78.22	17,813
July 02, 2026	78.18	77.87	77.87	78.5	77.32	25,960
June 30, 2026	77.67	78.1	78.1	78.3	77.67	14,287
June 29, 2026	77.21	77.63	77.63	77.63	76.83	22,555
June 26, 2026	76.23	76.46	76.46	76.97	76	39,256
June 25, 2026	77.43	76.66	76.66	77.43	76.57	20,179
June 24, 2026	77.18	77	77	77.73	76.82	18,165
June 23, 2026	76.85	77.05	77.05	77.43	76.6	20,267
June 22, 2026	78.23	77.72	77.72	78.27	77.63	23,299
June 19, 2026	78	78.42	78.42	78.42	77.9	30,515
June 18, 2026	77.84	77.91	77.91	77.91	77.4	16,745
June 17, 2026	77.31	76.93	76.93	77.51	76.75	46,934
June 16, 2026	77.78	77.14	77.14	77.78	77.14	22,522
June 15, 2026	77.31	77.52	77.52	77.79	77.31	51,078
June 12, 2026	76.13	76.24	76.24	76.38	75.76	33,735
June 11, 2026	75.07	75.76	75.76	75.91	74.72	94,660
June 10, 2026	75.01	74.4	74.4	75.41	74.38	67,105
June 09, 2026	76.14	75.55	75.55	76.41	74.15	116,619
June 08, 2026	76.09	75.74	75.74	76.3	75.74	58,333
June 05, 2026	76.81	75.51	75.51	76.81	75.33	116,968
June 04, 2026	76.72	77.33	77.33	77.44	76.65	21,520
June 03, 2026	77.16	76.95	76.95	77.22	76.86	39,070
June 02, 2026	76.9	77.17	77.17	77.18	76.88	20,390
June 01, 2026	76.67	76.97	76.97	77.15	76.65	31,710
May 29, 2026	76.44	76.48	76.48	76.76	76.33	27,915
May 28, 2026	76.08	76.22	76.22	76.38	75.97	21,852
May 27, 2026	76.07	76.06	76.06	76.14	75.88	23,261
May 26, 2026	76	75.94	75.94	76.04	75.75	29,398
May 25, 2026	76.21	76.6	76.6	76.6	76	15,788
May 22, 2026	75.36	75.44	75.44	75.71	75.33	25,432
May 21, 2026	74.55	74.93	74.93	75	74.4	40,521
May 20, 2026	73.9	74.54	74.54	74.54	73.9	34,601
May 19, 2026	73.95	73.77	73.77	74.13	73.64	36,503
May 15, 2026	74.63	74.31	74.31	74.7	74.29	33,813
May 14, 2026	74.62	75.09	75.09	75.24	74.62	22,765
May 13, 2026	74.05	74.41	74.41	74.56	73.91	28,684
May 12, 2026	73.85	73.99	73.99	74.04	73.5	19,133
May 11, 2026	73.82	74.03	74.03	74.13	73.8	19,990
May 08, 2026	73.77	73.9	73.9	73.97	73.73	22,190
May 07, 2026	73.62	73.19	73.19	73.62	72.93	27,447