XUUIshares Core S&P US Total Market ETF07/16/2025
LAST:

 62.99		CHANGE:
 0.00		OPEN:
63.24		HIGH:
63.24		ASK:
25.67		VOLUME:
55,728
CHANGE(%):
0.00		PREV:
62.99		LOW:
62.40		BID:
25.48		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/2563.2463.2462.4062.9955,7280
07/15/2563.4063.4162.9962.9935,4550
07/14/2562.9963.2362.8563.1813,8800
07/11/2562.9563.1162.9162.9611,1160
07/10/2563.2463.2963.0963.119,8580
07/09/2562.8563.0962.8563.0817,1360
07/08/2562.6062.8362.6062.7035,6760
07/07/2562.6162.8362.4062.6231,0050
07/04/2562.4062.5262.3762.4017,7000
07/03/2562.4862.7362.4862.6923,5450
FUNDAMENTALS
Sector:
Industry:
52wk range:50.63 - 65.59
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
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29