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

United States

opens in 3h 1m

64.92000 CAD

0.24

0.37%

Last update Jun 17, 3:59 PM EDT

Market closed

Day range

64.92000

64.80000

65.40000

Previous close

65.16000

Open

65.26000

Access this ETF data via API

iShares Core S&P 500 Index ETF

64.92

0.24

0.37%

Date	Open	High	Low	Close	% Change	Volume
Jun 17, 2026	65.26	65.40	64.80	64.92	-0.52%	187717
Jun 16, 2026	65.70	65.70	65.13	65.16	-0.82%	122200
Jun 15, 2026	65.28	65.66	65.25	65.52	0.37%	123700
Jun 12, 2026	64.29	64.51	63.87	64.38	0.14%	136900
Jun 11, 2026	63.27	64.09	63.07	63.93	1.04%	221600
Jun 10, 2026	63.42	63.80	62.80	62.80	-0.98%	257600
Jun 09, 2026	64.32	64.53	62.68	63.83	-0.76%	251200
Jun 08, 2026	64.34	64.50	63.97	64.03	-0.48%	166900
Jun 05, 2026	64.98	64.98	63.71	63.83	-1.77%	162600
Jun 04, 2026	64.92	65.45	64.79	65.36	0.68%	118200
Jun 03, 2026	65.29	65.30	65.02	65.05	-0.37%	94300
Jun 02, 2026	65.04	65.28	64.94	65.25	0.32%	90300
Jun 01, 2026	64.95	65.28	64.88	65.15	0.31%	216100
May 29, 2026	64.78	65	64.64	64.78	0	109600
May 28, 2026	64.54	64.69	64.37	64.57	0.05%	82900
May 27, 2026	64.53	64.53	64.27	64.44	-0.14%	99000
May 26, 2026	64.49	64.49	64.15	64.34	-0.23%	125100
May 25, 2026	64.46	65.19	64.43	64.89	0.67%	69600
May 22, 2026	63.84	64.17	63.84	63.97	0.20%	84300
May 21, 2026	63.22	63.67	63.14	63.54	0.51%	88200
May 20, 2026	62.88	63.26	62.72	63.24	0.57%	78600
May 19, 2026	62.82	62.94	62.54	62.60	-0.35%	171700

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

iShares Core S&P 500 Index ETF