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 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
July 02, 2025	62.23	62.2	62.2	62.35	62.1	16,509
June 30, 2025	62.17	62.15	62.15	62.17	61.87	17,734
June 27, 2025	61.8	62.03	62.03	62.27	61.65	28,008
June 26, 2025	61.39	61.55	61.55	61.58	61.3	18,828
June 25, 2025	61.59	61.4	61.4	61.68	61.4	11,400
June 24, 2025	61.17	61.63	61.63	61.69	61.17	28,600
June 23, 2025	60.53	60.85	60.85	60.87	60.37	13,500
June 20, 2025	60.73	60.36	60.36	60.73	60.25	11,000
June 19, 2025	59.92	60.3	60.3	60.3	59.88	12,448
June 18, 2025	60.17	60.35	60.35	60.63	60.16	13,129
June 17, 2025	60.15	60.1	60.1	60.25	60	9,600
June 16, 2025	59.87	60.23	60.23	60.35	59.87	10,821
June 13, 2025	60.07	59.75	59.75	60.28	59.66	19,430
June 12, 2025	60.36	60.52	60.52	60.58	60.27	24,521
June 11, 2025	61.03	60.6	60.6	61.03	60.51	8,418

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