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
08 Aug 25	40.03	40.19	40.03	40.11	2.7K
07 Aug 25	40.16	40.16	39.68	39.72	1.9K
06 Aug 25	39.69	39.91	39.69	39.91	2.5K
05 Aug 25	39.75	39.75	39.63	39.65	917
01 Aug 25	39.16	39.31	39.15	39.19	3.1K
31 Jul 25	40.26	40.26	39.92	39.93	4.2K
30 Jul 25	40.09	40.19	39.87	39.87	2.5K
29 Jul 25	40.12	40.13	40.07	40.07	482
28 Jul 25	40.21	40.21	40.13	40.13	881
25 Jul 25	40.04	40.18	40.04	40.17	1.8K

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