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

76.98

-0.19(-0.25%)

Updated at June 03 11:47AM

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 $4,227.35 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,104.43, while $1000 invested 1 year ago would be worth $1,290.96. This corresponds to total returns of 322.73%, 110.44%, 29.1%, respectively, with annualized returns of 15.5%, 16.04%, 29.1%.

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
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
May 06, 2026	72.87	73.45	73.45	73.47	72.81	31,972
May 05, 2026	72.13	72.35	72.35	72.44	72.11	33,071
May 04, 2026	71.99	71.65	71.65	72.09	71.43	39,010
May 01, 2026	71.83	71.86	71.86	72.07	71.8	36,294
April 30, 2026	71.48	71.61	71.61	71.68	71.09	22,504
April 29, 2026	71.44	71.3	71.3	71.44	71.01	34,264
April 28, 2026	71.42	71.42	71.42	71.5	71.16	21,374
April 27, 2026	71.27	71.53	71.53	71.56	71.21	28,721
April 24, 2026	71.45	71.59	71.59	71.7	71.26	33,761
April 23, 2026	71.38	71.2	71.2	71.55	70.7	69,781
April 22, 2026	71.24	71.4	71.4	71.4	71.08	29,477
April 21, 2026	71.15	70.76	70.76	71.35	70.68	25,159
April 20, 2026	71.16	71.24	71.24	71.26	70.92	45,567
April 17, 2026	70.81	71.38	71.38	71.47	70.8	56,261
April 16, 2026	70.54	70.54	70.54	70.65	70.3	53,458
April 15, 2026	70.19	70.49	70.49	70.51	70.17	28,185
April 14, 2026	69.5	70.13	70.13	70.15	69.5	43,190
April 13, 2026	68.71	69.42	69.42	69.43	68.68	33,329
April 10, 2026	69.08	68.91	68.91	69.1	68.84	13,050
April 09, 2026	68.48	68.9	68.9	69.04	68.33	34,239
April 08, 2026	68.81	68.65	68.65	68.85	68.29	54,996
April 07, 2026	67.18	67.23	67.23	67.23	66.56	48,136
April 06, 2026	67.05	67.29	67.29	67.29	67	30,477
April 02, 2026	66.12	67.02	67.02	67.2	65.94	90,459
April 01, 2026	66.76	66.8	66.8	67.09	66.59	33,984
March 31, 2026	65.4	66.39	66.39	66.54	65.35	60,057
March 30, 2026	65.33	64.49	64.49	65.33	64.33	28,625
March 27, 2026	65.46	64.69	64.69	65.46	64.59	44,186
March 26, 2026	66.12	65.67	65.67	66.49	65.67	42,424
March 25, 2026	66.83	66.76	66.63	66.98	66.4	32,558
March 24, 2026	65.83	66.1	65.97	66.43	65.73	27,938
March 23, 2026	66.22	66.25	66.12	66.7	66.07	52,512
March 20, 2026	66.1	65.34	65.22	66.12	64.96	45,009
March 19, 2026	66.12	66.44	66.31	66.55	65.96	46,360
March 18, 2026	67.03	66.5	66.37	67.25	66.5	27,777
March 17, 2026	67.37	67.28	67.15	67.56	67.27	13,141
March 16, 2026	66.96	67.02	66.89	67.23	66.86	22,139
March 13, 2026	67.14	66.58	66.45	67.28	66.47	21,952
March 12, 2026	66.85	66.43	66.3	66.85	66.42	32,163
March 11, 2026	67.45	67.26	67.13	67.58	67	21,797
March 10, 2026	67.43	67.3	67.17	67.94	67.07	31,749
March 09, 2026	66.22	67.47	67.34	67.54	65.85	47,370