XUUIshares Core S&P US Total Market ETF07/04/2025
LAST:

 62.40
CHANGE:
 0.29
OPEN:
62.40
HIGH:
62.52
ASK:
25.67
VOLUME:
17,700
CHANGE(%):
0.46
PREV:
62.69
LOW:
62.37
BID:
25.48
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/2562.4062.5262.3762.4017,7000
07/03/2562.4862.7362.4862.6923,5450
07/02/2562.2362.3562.1062.2016,5080
06/30/2562.1762.1761.8762.1517,7330
06/27/2561.8062.2761.6562.0328,0080
06/26/2561.3961.5861.3061.5518,8260
06/25/2561.5961.6861.4061.4011,3590
06/24/2561.1761.6961.1761.6328,5980
06/23/2560.5360.8760.3760.8513,4860
06/20/2560.7360.7360.2560.3610,9660
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63