TSX, XUS.U End of Day and Historical Stock Data [Ishares Core SP 500 Index ETF]

27 Jun 2025

LAST: 38.76	CHANGE: 0.19	OPEN: 38.78	HIGH: 38.79	ASK: 0.00	VOLUME: 7.8K
LAST: 38.76	CHG(%): 0.49	PREV: 38.57	LOW: 38.61	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	40.72	40.90	40.72	40.90	5.9K
27 Aug 25	40.67	40.80	40.67	40.80	1.4K
26 Aug 25	40.51	40.72	40.51	40.68	5.1K
25 Aug 25	40.66	40.66	40.59	40.59	3.8K
22 Aug 25	40.31	40.74	40.30	40.74	1.4K
21 Aug 25	40.15	40.20	40.03	40.07	5.9K
20 Aug 25	40.31	40.31	39.94	40.18	4.7K
19 Aug 25	40.52	40.52	40.52	40.52	505
18 Aug 25	40.58	40.58	40.53	40.55	819
15 Aug 25	40.60	40.62	40.57	40.57	2.4K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

38.76