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

opens in 3d 2h 42m

56.66000 CAD

0.2

0.35%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

56.66000

55.78000

56.80000

Previous close

56.46000

Open

55.95000

Access this ETF data via API

iShares Core S&P 500 Index ETF

56.66

0.20

0.35%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	55.95	56.80	55.78	56.66	1.27%	262600
Apr 01, 2026	56.43	56.73	56.31	56.46	0.05%	117200
Mar 31, 2026	55.23	56.30	55.23	56.18	1.72%	275000
Mar 30, 2026	55.29	55.34	54.41	54.65	-1.16%	95300
Mar 27, 2026	55.34	55.34	54.60	54.69	-1.17%	175100
Mar 26, 2026	56.02	56.20	55.48	55.50	-0.93%	160600
Mar 25, 2026	56.36	56.53	56.10	56.29	-0.12%	130100
Mar 24, 2026	55.55	56.10	55.49	55.80	0.45%	187600
Mar 23, 2026	56	56.32	55.75	55.84	-0.29%	112400
Mar 20, 2026	55.92	55.92	54.91	55.18	-1.32%	171900
Mar 19, 2026	55.94	56.26	55.72	56.09	0.27%	163800
Mar 18, 2026	56.70	56.86	56.20	56.22	-0.85%	173000
Mar 17, 2026	56.96	57.15	56.86	56.86	-0.18%	111800
Mar 16, 2026	56.55	56.88	56.54	56.68	0.23%	99800
Mar 13, 2026	56.71	56.95	56.24	56.30	-0.72%	173900
Mar 12, 2026	56.53	56.58	56.22	56.22	-0.55%	119100
Mar 11, 2026	56.98	57.15	56.66	56.89	-0.16%	60000
Mar 10, 2026	56.90	57.40	56.70	56.91	0.02%	117400
Mar 09, 2026	55.90	57.13	55.72	57.05	2.06%	219100
Mar 06, 2026	57.02	57.02	56.49	56.61	-0.72%	162300
Mar 05, 2026	57.70	57.89	57.35	57.68	-0.04%	128100
Mar 04, 2026	57.74	58.14	57.64	57.92	0.30%	95200
Mar 03, 2026	57.25	57.74	56.90	57.58	0.58%	130000

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