iShares Core S&P U.S. Total Market Index ETF (XUU) - Historical data, historical prices

United States

closing in 3h 29m

71.61000 CAD

0.31

0.43%

Last update Apr 30, 3:55 PM EDT

Main market

Day range

71.61000

71.089996

71.68000

Previous close

71.30000

Open

71.48000

Access this ETF data via API

iShares Core S&P U.S. Total Market Index ETF

71.61

0.31

0.43%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	71.48	71.68	71.09	71.61	0.18%	22504
Apr 29, 2026	71.44	71.44	71.01	71.30	-0.20%	34300
Apr 28, 2026	71.42	71.50	71.16	71.42	0	21400
Apr 27, 2026	71.27	71.56	71.21	71.53	0.36%	28700
Apr 24, 2026	71.45	71.70	71.26	71.59	0.20%	33800
Apr 23, 2026	71.38	71.55	70.70	71.20	-0.25%	69800
Apr 22, 2026	71.24	71.40	71.08	71.40	0.22%	29500
Apr 21, 2026	71.15	71.35	70.68	70.76	-0.55%	25200
Apr 20, 2026	71.16	71.26	70.92	71.24	0.11%	45600
Apr 17, 2026	70.81	71.47	70.80	71.38	0.80%	56300
Apr 16, 2026	70.54	70.65	70.30	70.54	0	53700
Apr 15, 2026	70.19	70.51	70.17	70.49	0.43%	28200
Apr 14, 2026	69.50	70.15	69.50	70.13	0.91%	43200
Apr 13, 2026	68.71	69.43	68.68	69.42	1.03%	33300
Apr 10, 2026	69.08	69.10	68.84	68.91	-0.25%	13100
Apr 09, 2026	68.48	69.04	68.33	68.90	0.61%	34200
Apr 08, 2026	68.81	68.85	68.29	68.65	-0.23%	55000
Apr 07, 2026	67.18	67.23	66.56	67.23	0.07%	48100
Apr 06, 2026	67.05	67.29	67	67.29	0.36%	30500
Apr 02, 2026	66.12	67.20	65.94	67.02	1.36%	90500
Apr 01, 2026	66.76	67.09	66.59	66.80	0.06%	34000

Access /time_series data via our API — starting from the Basic plan and above.