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 $4,163.87 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,043.42, while $1000 invested 1 year ago would be worth $1,163.91. This corresponds to total returns of 316.39%, 104.34%, 16.39%, respectively, with annualized returns of 15.33%, 15.37%, 16.39%.

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
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
August 14, 2026	79.57	79.43	79.43	79.57	79.25	28,522
August 13, 2026	79.5	79.75	79.75	79.96	79.5	28,272
August 12, 2026	79.31	79.29	79.29	79.39	79.08	28,996
August 11, 2026	79.39	78.91	78.91	79.39	78.84	14,749
August 10, 2026	79.36	79.35	79.35	79.43	79.12	51,769
August 07, 2026	79.1	79.26	79.26	79.26	78.94	14,797
August 06, 2026	79.32	79.07	79.07	79.41	79.04	14,278
August 05, 2026	80	79.28	79.28	80.16	79.28	18,299
August 04, 2026	78.72	79.88	79.88	79.97	78.72	105,480
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