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
December 03, 2025	69.85	70.09	70.09	70.2	69.73	16,900
December 02, 2025	70.11	69.97	69.97	70.2	69.81	27,502
December 01, 2025	69.58	69.88	69.88	70.17	69.58	19,821
November 28, 2025	69.97	70.19	70.19	70.19	69.88	23,300
November 27, 2025	70.19	70.16	70.16	70.2	70.05	30,400
November 26, 2025	70.11	70.11	70.11	70.31	70.02	28,400
November 25, 2025	69.3	69.94	69.94	70	68.87	51,826
November 24, 2025	68.48	69.3	69.3	69.3	68.48	47,100
November 21, 2025	67.6	68.11	68.11	68.61	67.38	29,833
November 20, 2025	69.38	67.38	67.38	69.67	67.36	57,883
November 19, 2025	67.88	68.31	68.31	68.53	67.87	21,600
November 18, 2025	68.1	67.73	67.73	68.19	67.46	52,933
November 17, 2025	69.1	68.54	68.54	69.3	68.23	29,105
November 14, 2025	68.44	69.14	69.14	69.52	68.33	25,000
November 13, 2025	69.89	69.13	69.13	69.96	69.07	38,246
November 12, 2025	70.63	70.26	70.26	70.63	70.1	19,331
November 11, 2025	70.07	70.26	70.26	70.33	69.88	31,700
November 10, 2025	69.73	70.17	70.17	70.26	69.67	29,207
November 07, 2025	68.91	69.21	69.21	69.21	68.37	46,900
November 06, 2025	70.25	69.49	69.49	70.25	69.41	35,700
November 05, 2025	70.2	70.23	70.23	70.61	70	19,138
November 04, 2025	69.94	69.88	69.88	70.34	69.86	31,700
November 03, 2025	70.76	70.52	70.52	70.79	70.3	23,727
October 31, 2025	70.58	70.31	70.31	70.58	70	25,000
October 30, 2025	70.22	69.88	69.88	70.53	69.88	29,900
October 29, 2025	70.55	70.39	70.39	70.56	70	54,123
October 28, 2025	70.8	70.4	70.4	70.8	70.28	25,400
October 27, 2025	70.4	70.61	70.61	70.62	70.33	31,100
October 24, 2025	69.82	69.89	69.89	70.11	69.82	39,848
October 23, 2025	68.87	69.17	69.17	69.3	68.8	29,300
October 22, 2025	69.48	68.72	68.72	69.48	68.36	58,700
October 21, 2025	69.39	69.35	69.35	69.47	69.27	33,600
October 20, 2025	69	69.38	69.38	69.45	69	30,100
October 17, 2025	68.28	68.55	68.55	68.65	68.12	30,700
October 16, 2025	69	68.38	68.38	69.16	68.1	55,100
October 15, 2025	68.98	68.86	68.86	69.37	68.38	28,200
October 14, 2025	67.9	68.58	68.58	68.89	67.72	41,708
October 10, 2025	69.34	67.29	67.29	69.34	67.29	63,900
October 09, 2025	69.16	69.32	69.32	69.34	69.12	15,673
October 08, 2025	68.92	69.22	69.22	69.22	68.78	14,233
October 07, 2025	69.18	68.72	68.72	69.18	68.62	17,400
October 06, 2025	69.11	69.09	69.09	69.16	68.98	14,500
October 03, 2025	68.89	68.82	68.82	69.15	68.79	19,800
October 02, 2025	68.82	68.82	68.82	68.9	68.68	20,200
October 01, 2025	68.2	68.67	68.67	68.71	68.1	27,500
September 30, 2025	68.13	68.3	68.3	68.32	67.8	31,931
September 29, 2025	68.15	68.07	68.07	68.29	67.93	19,040
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

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