We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

XUU

TSX
59.97000 CAD
0.28
0.46%
Last update May 28, 3:59 PM EDT
Market closed
Day range
59.96000
60.45000
Previous close
60.25
Open
60.39000
Access this ETF data via API
Subscribe
iShares Core S&P U.S. Total Market Index ETF
59.97
0.28
0.46%

Historical data

Prices

Date Open High Low Close % Change Volume
May 28, 2025 60.39 60.45 59.96 59.97 -0.70% 8400
May 27, 2025 59.47 60.25 59.43 60.25 1.31% 21900
May 26, 2025 59.10 59.46 58.96 59.46 0.61% 45900
May 23, 2025 58.70 58.86 58.53 58.66 -0.07% 30600
May 22, 2025 59.53 59.97 59.53 59.63 0.17% 17400
May 21, 2025 60.29 60.48 59.43 59.64 -1.08% 36100
May 20, 2025 61.10 61.15 60.72 60.88 -0.37% 17600
May 16, 2025 60.81 61.36 60.80 61.35 0.89% 10900
May 15, 2025 60.58 60.95 60.49 60.79 0.35% 22400
May 14, 2025 60.60 60.75 60.44 60.65 0.08% 19400
May 13, 2025 60.40 60.77 60.40 60.40 0 17500
May 12, 2025 60.22 60.27 59.68 60.22 0 26300
May 09, 2025 58.33 58.33 57.90 58.10 -0.39% 33600
May 08, 2025 57.98 58.58 57.60 58.04 0.10% 53900
May 07, 2025 57.08 57.45 56.60 57.27 0.33% 30200
May 06, 2025 56.86 57.22 56.65 56.85 -0.02% 16200
May 05, 2025 57.39 57.74 57.25 57.37 -0.03% 16200
May 02, 2025 57.30 57.87 57.30 57.70 0.70% 28200
May 01, 2025 56.89 57.50 56.89 56.93 0.07% 32500
Apr 30, 2025 55.83 56.34 55.25 56.34 0.91% 36000
Apr 29, 2025 56.14 56.66 56.14 56.56 0.75% 24000
Market closed

Exchange is currently closed
Pre-market opens in 8 hours 37 minutes

23:22
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
08:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 17:00
All times are displayed in the America/Toronto timezone (EDT, UTC-04:00).