iShares Core S&P U.S. Total Market Index ETF (TSX:XUU)
Canada flag Canada · Delayed Price · Currency is CAD
59.07
-0.75 (-1.25%)
Mar 18, 2025, 12:51 PM EST

TSX:XUU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202559.5559.5559.5559.5559.55-0.45%1,988
Mar 17, 202559.3760.0259.3759.8259.820.40%38,897
Mar 14, 202558.9259.6258.9259.5859.581.71%31,428
Mar 13, 202559.2659.2658.4958.5858.58-1.15%60,100
Mar 12, 202559.5559.7558.8959.2659.260.05%60,746
Mar 11, 202559.2359.7858.9959.2359.23-0.72%84,046
Mar 10, 202560.1360.4159.2459.6659.66-2.23%86,800
Mar 7, 202560.6161.1360.0061.0261.021.08%65,726
Mar 6, 202561.7061.7160.2160.3760.37-2.17%79,717
Mar 5, 202561.0461.8560.9061.7161.710.21%61,413
Mar 4, 202561.7762.4261.1461.5861.58-1.39%79,300
Mar 3, 202563.5563.5762.2462.4562.45-1.70%54,627
Feb 28, 202562.2463.5362.2063.5363.531.79%43,500
Feb 27, 202563.4463.5462.4162.4162.41-0.94%24,400
Feb 26, 202563.0563.5562.7563.0063.000.38%28,937
Feb 25, 202562.9562.9862.2762.7662.76-0.21%37,200
Feb 24, 202563.3663.3662.7362.8962.89-0.25%60,400
Feb 21, 202563.9963.9963.0463.0563.05-1.48%36,800
Feb 20, 202564.4164.4163.7364.0064.00-0.90%26,500
Feb 19, 202564.2664.6164.2064.5864.580.44%30,928
Feb 18, 202564.3064.3064.0164.3064.300.37%24,432
Feb 14, 202564.0564.1263.9964.0664.06-0.08%24,200
Feb 13, 202563.9264.2363.8064.1164.110.38%25,000
Feb 12, 202563.8163.9463.6563.8763.87-0.33%31,800
Feb 11, 202564.0864.2164.0064.0864.08-0.22%18,700
Feb 10, 202564.1664.3664.1564.2264.220.82%14,606
Feb 7, 202564.4764.5063.6463.7063.70-1.04%23,427
Feb 6, 202564.6964.6964.1164.3764.370.33%22,206
Feb 5, 202563.8364.2463.5564.1664.160.30%25,215
Feb 4, 202564.2264.2263.7463.9763.97-0.98%32,733
Feb 3, 202563.7064.8763.7064.6064.60-0.55%108,800
Jan 31, 202565.3865.5964.7164.9664.96-0.09%70,141
Jan 30, 202564.6065.2764.3065.0265.020.95%59,800
Jan 29, 202564.8964.8964.1964.4164.41-0.28%38,800
Jan 28, 202563.8464.6263.7564.5964.591.29%31,225
Jan 27, 202563.6764.0563.6163.7763.77-1.38%48,800
Jan 24, 202564.9064.9164.5964.6664.66-0.51%33,900
Jan 23, 202564.8064.9964.5664.9964.990.37%32,100
Jan 22, 202564.5664.8064.5664.7564.750.92%32,400
Jan 21, 202564.3764.3763.9164.1664.16-0.02%29,633
Jan 20, 202564.1964.3363.5164.1764.170.06%58,300
Jan 17, 202563.9764.2363.6964.1364.131.41%54,627
Jan 16, 202563.2263.3763.0963.2463.240.43%26,531
Jan 15, 202562.5863.0962.5862.9762.971.61%23,449
Jan 14, 202562.3062.3561.6861.9761.97-0.02%25,228
Jan 13, 202561.3561.9861.3561.9861.98-0.11%26,800
Jan 10, 202562.4362.4361.8062.0562.05-1.96%55,617
Jan 9, 202562.9063.2962.6063.2963.290.81%83,934
Jan 8, 202562.8462.8462.4062.7862.780.50%64,017
Jan 7, 202563.5963.5962.4262.4762.47-1.11%47,800