iShares Core S&P 500 Index ETF (XUS) - Historical data, historical prices

58.48000 CAD

0.64

1.08%

Last update Dec 12, 3:59 PM EST

Market closed

Day range

58.48000

58.35000

59.049999

Previous close

59.12000

Open

59.049999

Access this ETF data via API

iShares Core S&P 500 Index ETF

58.48

0.64

1.08%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	59.05	59.05	58.35	58.48	-0.97%	139608
Dec 11, 2025	58.78	59.17	58.57	59.12	0.58%	134200
Dec 10, 2025	58.93	59.20	58.80	59.10	0.29%	146300
Dec 09, 2025	58.85	59.09	58.85	58.93	0.14%	108100
Dec 08, 2025	59.09	59.09	58.86	59.01	-0.14%	105300
Dec 05, 2025	59.35	59.51	59.02	59.07	-0.47%	73500
Dec 04, 2025	59.52	59.56	59.26	59.52	0	134000
Dec 03, 2025	59.24	59.52	59.11	59.42	0.30%	105500
Dec 02, 2025	59.51	59.54	59.27	59.35	-0.27%	94100
Dec 01, 2025	59.15	59.53	59.06	59.33	0.30%	109200
Nov 28, 2025	59.40	59.61	59.28	59.54	0.23%	117400
Nov 27, 2025	59.56	59.59	59.43	59.58	0.03%	106700
Nov 26, 2025	59.48	59.66	59.40	59.48	0	145200
Nov 25, 2025	58.75	59.40	58.46	59.30	0.94%	159300
Nov 24, 2025	58.30	58.87	58.16	58.80	0.86%	129400
Nov 21, 2025	57.50	58.33	57.28	57.85	0.61%	234200
Nov 20, 2025	58.90	59.21	57.29	57.32	-2.68%	361900
Nov 19, 2025	57.65	58.25	57.65	58.04	0.68%	146200
Nov 18, 2025	57.75	57.94	57.30	57.51	-0.42%	189700
Nov 17, 2025	58.50	58.82	58	58.26	-0.41%	145000

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