Skip to main content

Ishares Core S&P US Total Market ETF (TSX: XUU )

54.79 -0.11 (-0.20%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 19.94 19.94 19.90 19.92 11,855 -0.08(-0.40%)
Apr 28, 2016 20.25 20.25 20.00 20.00 1,899 -0.35(-1.72%)
Apr 27, 2016 20.35 20.35 20.35 20.35 100 +0.11(+0.54%)
Apr 26, 2016 20.29 20.29 20.24 20.24 930 -0.03(-0.15%)
Apr 25, 2016 20.27 20.27 20.27 20.27 2,231 -0.07(-0.34%)
Apr 22, 2016 20.25 20.35 20.25 20.34 997 -0.09(-0.44%)
Apr 21, 2016 20.43 20.43 20.43 20.43 193 +0.03(+0.15%)
Apr 20, 2016 20.40 20.40 20.40 20.40 250 +0.05(+0.25%)
Apr 19, 2016 20.36 20.36 20.35 20.35 8,972 -0.20(-0.97%)
Apr 18, 2016 20.56 20.56 20.55 20.55 344 +0.06(+0.29%)
Apr 15, 2016 20.49 20.49 20.49 20.49 152 -0.02(-0.10%)
Apr 14, 2016 20.51 20.51 20.51 20.51 550 +0.35(+1.74%)
Apr 12, 2016 20.16 20.16 20.16 229 -0.13(-0.64%)
Apr 11, 2016 20.40 20.40 20.29 20.29 2,973 -0.20(-0.98%)
Apr 07, 2016 20.49 20.49 20.49 116 -0.11(-0.53%)
Apr 06, 2016 20.66 20.66 20.60 20.60 2,174 +0.00(+0.00%)
Apr 05, 2016 20.72 20.72 20.60 20.60 14,600 -0.08(-0.39%)
Apr 04, 2016 20.70 20.70 20.65 20.68 7,182 +0.06(+0.29%)
Apr 01, 2016 20.50 20.66 20.50 20.62 1,996 +0.12(+0.59%)
Mar 31, 2016 20.52 20.52 20.50 20.50 10,489 -0.02(-0.10%)
Mar 30, 2016 20.64 20.64 20.52 20.52 2,147 -0.02(-0.10%)
Mar 29, 2016 20.42 20.54 20.42 20.54 611 +0.01(+0.05%)
Mar 28, 2016 20.55 20.55 20.48 20.53 879 -0.01(-0.05%)
Mar 24, 2016 20.54 20.54 20.54 0 -0.05(-0.24%)
Mar 23, 2016 20.60 20.60 20.58 20.59 7,285 +0.14(+0.68%)
Mar 22, 2016 20.47 20.54 20.45 20.45 2,399 +0.05(+0.25%)
Mar 18, 2016 20.40 20.40 20.40 6 +0.08(+0.39%)
Mar 17, 2016 20.08 20.32 20.08 20.32 6,603 -0.04(-0.20%)
Mar 16, 2016 20.58 20.58 20.34 20.36 5,239 -0.28(-1.36%)
Mar 15, 2016 20.62 20.64 20.62 20.64 1,595 +0.05(+0.24%)
Mar 14, 2016 20.54 20.59 20.54 20.59 2,534 +0.14(+0.68%)
Mar 11, 2016 20.42 20.45 20.42 20.45 1,245 +0.13(+0.64%)
Mar 10, 2016 20.44 20.44 20.31 20.32 12,711 +0.09(+0.44%)
Mar 09, 2016 20.25 20.25 20.21 20.23 10,915 -0.15(-0.74%)
Mar 08, 2016 20.39 20.41 20.38 20.38 553 -0.03(-0.15%)
Mar 07, 2016 20.47 20.47 20.41 20.41 1,444 -0.04(-0.20%)
Mar 04, 2016 20.45 20.45 20.45 20.45 326 +0.07(+0.34%)
Mar 03, 2016 20.45 20.45 20.36 20.38 814 -0.03(-0.15%)
Mar 02, 2016 20.41 20.41 20.41 20.41 393 +0.16(+0.79%)
Mar 01, 2016 20.20 20.25 20.20 20.25 573 +0.22(+1.10%)
Feb 29, 2016 20.15 20.25 20.03 20.03 17,832 -0.14(-0.69%)
Feb 26, 2016 20.17 20.17 20.17 20.17 104 -0.04(-0.20%)
Feb 25, 2016 20.21 20.21 20.21 20.21 170 +0.02(+0.10%)
Feb 24, 2016 20.15 20.19 20.00 20.19 2,013 -0.01(-0.05%)
Feb 23, 2016 20.35 20.35 20.20 20.20 3,067 -0.12(-0.59%)
Feb 22, 2016 20.30 20.32 20.27 20.32 2,384 +0.15(+0.74%)
Feb 19, 2016 20.24 20.24 20.17 20.17 1,804 +0.05(+0.25%)
Feb 18, 2016 20.15 20.16 20.12 20.12 1,970 -0.04(-0.20%)
Feb 17, 2016 20.16 20.16 20.16 20.16 1,003 +0.12(+0.60%)
Feb 16, 2016 19.89 20.04 19.89 20.04 1,313 +0.52(+2.66%)
Feb 12, 2016 19.52 19.52 19.52 0 +0.17(+0.88%)
Feb 11, 2016 19.35 19.35 19.35 19.35 764 -0.42(-2.12%)
Feb 10, 2016 19.77 19.86 19.77 19.77 2,492 +0.36(+1.85%)
Feb 09, 2016 19.41 19.41 19.41 19.41 1,066 -0.28(-1.42%)
Feb 08, 2016 19.70 19.70 19.46 19.69 2,137 -0.27(-1.35%)
Feb 05, 2016 19.96 19.96 19.96 19.96 135 -0.01(-0.05%)
Feb 04, 2016 20.00 20.00 19.97 19.97 5,726 -0.03(-0.15%)
Feb 03, 2016 20.00 20.00 20.00 20.00 3,327 -0.63(-3.05%)
Feb 02, 2016 20.63 20.63 20.63 20.63 266 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.