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 $3,967.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,871.54, while $1000 invested 1 year ago would be worth $1,134.03. This corresponds to total returns of 296.74%, 87.15%, 13.4%, respectively, with annualized returns of 14.78%, 13.35%, 13.4%.

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
November 11, 2026	79	79.43	79.43	79.62	78.88	21,036
November 10, 2026	77.72	78.04	78.04	78.1	77.56	23,892
November 09, 2026	76.67	77.96	77.96	78.17	76.66	47,382
November 06, 2026	75.9	76.14	76.14	76.47	75.86	68,741
November 05, 2026	78.39	75.2	75.2	78.39	75.19	196,655
November 04, 2026	78.05	78.4	78.4	78.6	78.05	23,649
November 03, 2026	77.2	77.48	77.48	77.63	77.11	24,358
November 02, 2026	77.8	78.53	78.53	78.53	77.08	50,762
October 30, 2026	77.94	77.33	77.33	77.94	76.72	73,314
October 29, 2026	78.89	78.86	78.86	78.92	78.5	28,095
October 28, 2026	79.39	79.04	79.04	79.39	78.95	38,461
October 27, 2026	78.76	79.24	79.24	79.28	78.65	21,932
October 26, 2026	78.28	78.5	78.5	78.9	78.28	31,412
October 23, 2026	77.9	77.93	77.93	78.16	77.64	53,979
October 22, 2026	78.68	78.3	78.3	78.78	78.03	43,416
October 21, 2026	79.34	79.42	79.42	79.58	79.16	27,683
October 20, 2026	78.65	79	79	79.3	78.4	22,204
October 19, 2026	78.98	79.13	79.13	79.3	78.9	24,014
October 16, 2026	80.07	78.89	78.89	80.07	78.66	52,324
October 15, 2026	79.61	80.08	80.08	80.11	79.29	22,112
October 14, 2026	80.8	80	80	80.93	79.84	30,918
October 13, 2026	81.13	80.99	80.99	81.23	80.67	38,044
October 09, 2026	81.14	82	82	82	80.97	29,402
October 08, 2026	80.9	80.51	80.51	80.91	80.2	27,521
October 07, 2026	80.92	81.05	81.05	81.07	80.65	21,703
October 06, 2026	81.17	81.12	81.12	81.43	81.11	18,895
October 05, 2026	80.37	80.88	80.88	81.06	80.37	17,598
October 02, 2026	80.3	80.35	80.35	80.5	80.22	31,831
October 01, 2026	79.73	79.53	79.53	79.82	79.18	44,581
September 30, 2026	79.55	79.44	79.44	80.01	79.44	20,857
September 29, 2026	79.62	79.3	79.3	79.62	79.21	18,862
September 28, 2026	79.64	79.43	79.43	79.69	79.21	45,437
September 25, 2026	79.5	79.85	79.85	79.93	79.4	33,137
September 24, 2026	79.15	79.47	79.47	79.53	79.04	22,247
September 23, 2026	79.97	79.43	79.43	79.97	79.4	39,992
September 22, 2026	79.87	79.88	79.88	80.01	79.79	24,085
September 21, 2026	78.8	79.68	79.68	79.77	78.79	26,924
September 18, 2026	78.39	78.23	78.23	78.39	78.07	12,039
September 17, 2026	78.2	78.21	78.21	78.26	78.01	16,433
September 16, 2026	77.59	77.33	77.33	77.83	76.94	49,331
September 15, 2026	77.65	77.33	77.33	77.65	77.19	24,057
September 11, 2026	77.75	77.71	77.71	77.91	77.71	22,398
September 10, 2026	76.91	76.92	76.92	77.1	76.78	23,882
September 09, 2026	77.4	77.26	77.26	77.4	77.18	18,639
September 08, 2026	77.93	77.6	77.6	77.93	77.49	49,438
September 04, 2026	78.42	78.25	78.25	78.56	78.19	22,984
September 03, 2026	77.78	78.26	78.26	78.32	77.77	17,214
September 02, 2026	77.88	77.7	77.7	77.97	77.65	13,831
September 01, 2026	77.68	78.15	78.15	78.15	77.5	28,907
August 31, 2026	78.29	78.1	78.1	78.29	77.92	35,979
August 28, 2026	78.66	78.58	78.58	79.08	78.5	25,468
August 27, 2026	78.3	78.6	78.6	78.69	78.22	18,129
August 26, 2026	78.01	78.14	78.14	78.27	78	20,023
August 25, 2026	77.97	77.89	77.89	78.03	77.7	18,149
August 24, 2026	77.84	77.75	77.75	77.86	77.59	23,939
August 21, 2026	77.51	77.57	77.57	77.7	77.38	33,074
August 20, 2026	77.73	77.36	77.36	77.81	77.36	20,270
August 19, 2026	78.47	78.21	78.21	78.47	78.09	30,427
August 18, 2026	78.55	78.48	78.48	78.62	78.43	22,664
August 17, 2026	79.27	78.93	78.93	79.27	78.92	37,620