XUU.UIshares Core SP US Total Market ETF USD07/11/2025
LAST:

 46.40		CHANGE:
 0.01		OPEN:
46.24		HIGH:
46.40		ASK:
0.00		VOLUME:
1,500
CHANGE(%):
0.02		PREV:
46.39		LOW:
46.24		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/2546.2446.4046.2446.401,5000
07/09/2546.3246.3946.3246.396000
07/08/2546.2746.2746.1546.164,7470
07/07/2546.2746.2746.0746.092,0000
07/03/2546.5346.5346.5346.531000
07/02/2545.9846.1545.9846.151,2250
06/30/2545.8045.8045.8045.801,2380
06/27/2545.5645.7345.5645.733,6000
06/26/2545.2445.4545.2445.453,1000
06/25/2545.1645.1645.0445.075,6000
FUNDAMENTALS
Sector:
Industry:
52wk range:27.24 - 33.44
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2941.20
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46