iShares Core S&P U.S. Total Market Index ETF (XUU.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in iShares Core S&P U.S. Total Market Index ETF (XUU.TO) 10 years ago, it would be worth $4,065.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,935.58, while $1000 invested 1 year ago would be worth $1,216.7. This corresponds to total returns of 306.55%, 93.56%, 21.67%, respectively, with annualized returns of 15.05%, 14.12%, 21.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 78.61 | 78.61 | 78.61 | 78.72 | 78.34 | 29,050 |
| July 03, 2026 | 78.22 | 78.6 | 78.6 | 78.75 | 78.22 | 17,813 |
| July 02, 2026 | 78.18 | 77.87 | 77.87 | 78.5 | 77.32 | 25,960 |
| June 30, 2026 | 77.67 | 78.1 | 78.1 | 78.3 | 77.67 | 14,287 |
| June 29, 2026 | 77.21 | 77.63 | 77.63 | 77.63 | 76.83 | 22,555 |
| June 26, 2026 | 76.23 | 76.46 | 76.46 | 76.97 | 76 | 39,256 |
| June 25, 2026 | 77.43 | 76.66 | 76.66 | 77.43 | 76.57 | 20,179 |
| June 24, 2026 | 77.18 | 77 | 77 | 77.73 | 76.82 | 18,165 |
| June 23, 2026 | 76.85 | 77.05 | 77.05 | 77.43 | 76.6 | 20,267 |
| June 22, 2026 | 78.23 | 77.72 | 77.72 | 78.27 | 77.63 | 23,299 |
| June 19, 2026 | 78 | 78.42 | 78.42 | 78.42 | 77.9 | 30,515 |
| June 18, 2026 | 77.84 | 77.91 | 77.91 | 77.91 | 77.4 | 16,745 |
| June 17, 2026 | 77.31 | 76.93 | 76.93 | 77.51 | 76.75 | 46,934 |
| June 16, 2026 | 77.78 | 77.14 | 77.14 | 77.78 | 77.14 | 22,522 |
| June 15, 2026 | 77.31 | 77.52 | 77.52 | 77.79 | 77.31 | 51,078 |
| June 12, 2026 | 76.13 | 76.24 | 76.24 | 76.38 | 75.76 | 33,735 |
| June 11, 2026 | 75.07 | 75.76 | 75.76 | 75.91 | 74.72 | 94,660 |
| June 10, 2026 | 75.01 | 74.4 | 74.4 | 75.41 | 74.38 | 67,105 |
| June 09, 2026 | 76.14 | 75.55 | 75.55 | 76.41 | 74.15 | 116,619 |
| June 08, 2026 | 76.09 | 75.74 | 75.74 | 76.3 | 75.74 | 58,333 |
| June 05, 2026 | 76.81 | 75.51 | 75.51 | 76.81 | 75.33 | 116,968 |
| June 04, 2026 | 76.72 | 77.33 | 77.33 | 77.44 | 76.65 | 21,520 |
| June 03, 2026 | 77.16 | 76.95 | 76.95 | 77.22 | 76.86 | 39,070 |
| 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 |