TSX, XUSC End of Day and Historical Stock Data [Ishares S&P 500 3% Capped Index ETF]

27 Jun 2025

LAST: 45.11	CHANGE: 0.26	OPEN: 45.30	HIGH: 45.30	ASK: 0.00	VOLUME: 1.9K
LAST: 45.11	CHG(%): 0.58	PREV: 44.85	LOW: 45.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	47.15	47.16	47.14	47.14	5.2K
28 Aug 25	47.40	47.54	47.40	47.54	939
27 Aug 25	47.58	47.58	47.46	47.53	5.4K
26 Aug 25	47.49	47.55	47.49	47.55	370
25 Aug 25	47.49	47.49	47.48	47.49	344
22 Aug 25	47.61	47.61	47.57	47.57	498
21 Aug 25	47.32	47.32	47.07	47.10	1.6K
20 Aug 25	47.08	47.23	47.08	47.21	1.3K
19 Aug 25	47.20	47.20	47.20	47.20	395
18 Aug 25	47.22	47.22	47.21	47.21	1.3K

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:

45.11