Dark

XUU
ISHARES CORE S&P US TOT MKT ID
stock TSE

Inactive

Aug 2, 2024

54.57CAD-2.011%(-1.12)95,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	55.1100	55.1100	54.1200	54.5700	-2.011%	95,159	0.000%
2024-08-01	56.4000	56.6900	55.4700	55.6900	-1.083%	30,247	-2.011%
2024-07-31	56.1200	56.5800	56.1200	56.3000	+1.114%	27,761	-3.073%
2024-07-30	56.1200	56.1900	55.3600	55.6800	-0.429%	41,754	-1.994%
2024-07-29	56.1000	56.1500	55.8000	55.9200	+0.341%	39,504	-2.414%
2024-07-26	55.6000	56.0100	55.5700	55.7300	+0.997%	40,766	-2.081%
2024-07-25	55.4800	55.9500	55.0500	55.1800	-0.253%	35,881	-1.105%
2024-07-24	56.1300	56.1300	55.2500	55.3200	-2.019%	32,837	-1.356%
2024-07-23	56.4700	56.7000	56.4400	56.4600	+0.018%	27,086	-3.348%
2024-07-22	56.3000	56.4500	56.0800	56.4500	+1.237%	20,909	-3.330%
2024-07-19	56.0700	56.1800	55.6400	55.7600	-0.535%	53,198	-2.134%
2024-07-18	56.5200	56.6600	55.8400	56.0600	-0.620%	26,374	-2.658%
2024-07-17	56.6600	56.7100	56.4100	56.4100	-1.278%	35,749	-3.262%
2024-07-16	57.0400	57.1500	56.8800	57.1400	+1.043%	34,732	-4.498%
2024-07-15	56.6100	56.9400	56.5500	56.5500	+0.498%	30,581	-3.501%
2024-07-12	56.1600	56.6200	56.0500	56.2700	+0.482%	19,642	-3.021%
2024-07-11	56.2700	56.2700	55.8700	56.0000	-0.356%	24,526	-2.554%
2024-07-10	55.9200	56.2000	55.7200	56.2000	+0.898%	27,569	-2.900%
2024-07-09	55.7200	55.8000	55.6700	55.7000	+0.018%	19,857	-2.029%
2024-07-08	55.7500	55.7700	55.6100	55.6900	+0.144%	29,758	-2.011%
2024-07-05	55.1800	55.6500	55.1800	55.6100	+0.561%	26,001	-1.870%
2024-07-04	55.4100	55.4100	55.2300	55.3000	-0.054%	18,302	-1.320%
2024-07-03	55.2500	55.3900	55.1500	55.3300	+0.145%	18,020	-1.374%
2024-07-02	54.9800	55.2500	54.9800	55.2500	+0.711%	29,420	-1.231%
2024-06-28	55.3000	55.5200	54.8600	54.8600	-0.490%	27,717	-0.529%
2024-06-27	55.0600	55.1300	54.9500	55.1300	+0.127%	13,952	-1.016%
2024-06-26	54.8100	55.0800	54.8100	55.0600	+0.456%	38,644	-0.890%
2024-06-25	54.8100	54.8100	54.6700	54.8100	+0.037%	23,793	-0.438%
2024-06-24	55.0000	55.1200	54.7800	54.7900	-0.400%	25,837	-0.402%
2024-06-21	55.0500	55.1500	54.9500	55.0100	-0.091%	35,353	-0.800%
2024-06-20	55.4600	55.4600	54.9800	55.0600	-0.882%	134,095	-0.890%
2024-06-19	55.4400	55.7100	55.3300	55.5500	+0.416%	45,917	-1.764%
2024-06-18	55.2300	55.3700	55.2100	55.3200	+0.145%	78,705	-1.356%
2024-06-17	54.7600	55.3800	54.7600	55.2400	+0.821%	80,069	-1.213%
2024-06-14	54.8100	54.8900	54.7000	54.7900	-0.200%	111,358	-0.402%
2024-06-13	55.0600	55.0600	54.7500	54.9000	+0.073%	64,527	-0.601%
2024-06-12	54.6100	55.0600	54.6100	54.8600	+0.716%	94,468	-0.529%
2024-06-11	54.3800	54.4700	54.1000	54.4700	+0.129%	52,012	+0.184%
2024-06-10	54.2500	54.4000	54.1600	54.4000	+0.406%	25,490	+0.313%
2024-06-07	53.9400	54.4500	53.9400	54.1800	+0.389%	20,047	+0.720%
2024-06-06	54.2500	54.2600	53.8500	53.9700	-0.222%	13,741	+1.112%
2024-06-05	53.5600	54.0900	53.5600	54.0900	+1.368%	49,115	+0.887%
2024-06-04	53.3100	53.4400	53.1600	53.3600	+0.490%	26,886	+2.268%
2024-06-03	53.2200	53.3300	52.8200	53.1000	-0.019%	27,515	+2.768%
2024-05-31	52.8000	53.1100	52.4100	53.1100	+0.435%	24,561	+2.749%
2024-05-30	53.3200	53.3200	52.8800	52.8800	-1.103%	19,122	+3.196%
2024-05-29	53.3100	53.4700	53.2400	53.4700	-0.075%	18,504	+2.057%
2024-05-28	53.7300	53.7300	53.3400	53.5100	-0.834%	25,736	+1.981%
2024-05-27	53.7300	53.9700	53.4300	53.9600	+0.465%	32,755	+1.130%
2024-05-24	53.5800	53.7100	53.4700	53.7100	+0.430%	17,282	+1.601%
2024-05-23	53.9300	53.9300	53.4100	53.4800	-0.280%	14,689	+2.038%
2024-05-22	53.8500	53.8500	53.5700	53.6300	-0.242%	9,993	+1.753%
2024-05-21	53.6100	53.7800	53.6100	53.7600	+0.636%	31,168	+1.507%
2024-05-17	53.4100	53.4600	53.3100	53.4200	+0.019%	10,234	+2.153%
2024-05-16	53.6600	53.6800	53.4100	53.4100	-0.187%	34,180	+2.172%
2024-05-15	53.2400	53.5300	53.2400	53.5100	+0.848%	20,586	+1.981%
2024-05-14	52.9000	53.0600	52.7700	53.0600	+0.454%	29,045	+2.846%
2024-05-13	53.0200	53.0200	52.8000	52.8200	0.000%	19,137	+3.313%
2024-05-10	52.8100	52.8900	52.7000	52.8200	+0.057%	16,036	+3.313%
2024-05-09	52.7300	52.8000	52.5800	52.7900	+0.114%	24,144	+3.372%
2024-05-08	52.6000	52.7400	52.5800	52.7300	+0.114%	25,532	+3.489%
2024-05-07	52.5100	52.8400	52.5100	52.6700	+0.419%	53,011	+3.607%
2024-05-06	52.1800	52.4500	52.0800	52.4500	+2.182%	18,311	+4.042%
2024-05-02	51.3300	51.3500	50.9700	51.3300	+0.430%	18,193	+6.312%
2024-05-01	51.1100	51.7000	51.0500	51.1100	-0.312%	15,393	+6.770%
2024-04-30	51.6800	51.9200	51.2700	51.2700	-0.813%	16,956	+6.437%
2024-04-29	51.6900	51.7800	51.5800	51.6900	+0.252%	21,399	+5.572%
2024-04-26	51.3800	51.7000	51.3800	51.5600	+0.253%	38,458	+5.838%
2024-04-24	51.5600	51.5800	51.3000	51.4300	+0.312%	10,439	+6.105%
2024-04-23	51.0600	51.3100	50.9600	51.2700	+1.005%	57,444	+6.437%
2024-04-22	50.5900	51.0000	50.4700	50.7600	+0.535%	36,080	+7.506%
2024-04-19	50.8900	50.9800	50.3900	50.4900	-0.961%	48,150	+8.081%
2024-04-18	51.1100	51.3700	50.9400	50.9800	-1.087%	23,469	+7.042%
2024-04-16	51.7800	51.7800	51.5100	51.5400	-0.078%	27,855	+5.879%
2024-04-15	52.4100	52.4700	51.5000	51.5800	-1.055%	33,561	+5.797%
2024-04-12	52.6000	52.6000	52.0600	52.1300	-0.894%	18,291	+4.681%
2024-04-11	52.2900	52.7100	52.1700	52.6000	+0.670%	10,463	+3.745%
2024-04-10	52.0400	52.3300	52.0000	52.2500	-0.172%	17,109	+4.440%
2024-04-08	52.4800	52.4800	52.2700	52.3400	-0.038%	29,548	+4.261%
2024-04-05	52.0500	52.5000	52.0500	52.3600	+1.375%	24,588	+4.221%
2024-04-04	52.4700	52.5000	51.6500	51.6500	-1.110%	30,771	+5.653%
2024-04-03	52.2000	52.3200	52.1300	52.2300	-0.115%	31,599	+4.480%
2024-04-02	52.3500	52.3500	52.0700	52.2900	-0.703%	23,167	+4.360%
2024-04-01	52.7200	52.8600	52.6300	52.6600	-0.152%	43,704	+3.627%
2024-03-28	52.7900	52.8200	52.6800	52.7400	-0.076%	16,983	+3.470%
2024-03-27	52.6400	52.7800	52.4800	52.7800	+0.725%	21,991	+3.391%
2024-03-26	52.5700	52.5700	52.4000	52.4000	-0.133%	13,205	+4.141%
2024-03-25	52.5900	52.5900	52.4500	52.4700	-0.342%	25,319	+4.002%
2024-03-21	52.6100	52.8300	52.6000	52.6500	+35.208%	34,421	+3.647%
2024-03-20	38.6900	38.9400	38.6900	38.9400	+0.750%	1,900	+40.139%
2024-03-19	38.6200	38.6500	38.6200	38.6500	+0.233%	200	+41.190%
2024-03-18	38.5900	38.5900	38.5600	38.5600	+0.548%	300	+41.520%
2024-03-15	38.3500	38.3500	38.3500	38.3500	-25.922%	3,370	+42.295%
2024-03-14	51.7500	51.7700	51.4600	51.7700	+0.174%	31,966	+5.409%
2024-03-13	51.8600	51.8600	51.5600	51.6800	-0.251%	39,008	+5.592%
2024-03-12	51.4200	51.8300	51.4200	51.8100	+35.345%	18,536	+5.327%
2024-03-11	38.2800	38.2800	38.2800	38.2800	-0.287%	141	+42.555%
2024-03-08	38.5500	38.5500	38.3900	38.3900	-25.543%	500	+42.146%
2024-03-07	51.4900	51.6300	51.4600	51.5600	+0.585%	29,297	+5.838%
2024-03-06	51.5700	51.5700	51.1700	51.2600	+35.108%	30,290	+6.457%
2024-03-05	37.9700	37.9700	37.8500	37.9400	-26.672%	400	+43.832%
2024-03-04	51.7400	51.9100	51.6700	51.7400	+34.740%	49,319	+5.470%
2024-03-01	38.2000	38.4000	38.2000	38.4000	+1.026%	465	+42.109%
2024-02-29	37.8800	38.0100	37.8800	38.0100	+0.343%	600	+43.567%
2024-02-28	37.8800	37.8800	37.8800	37.8800	-0.237%	102	+44.060%
2024-02-27	37.9800	37.9800	37.9500	37.9700	-25.226%	700	+43.719%
2024-02-26	51.1300	51.1300	50.7800	50.7800	+33.737%	21,953	+7.464%
2024-02-23	37.9700	37.9700	37.9700	37.9700	-0.026%	100	+43.719%
2024-02-22	37.9800	37.9800	37.9800	37.9800	-23.766%	100	+43.681%
2024-02-21	49.8100	49.8400	49.5600	49.8200	+34.069%	14,229	+9.534%
2024-02-20	37.1500	37.1600	37.0900	37.1600	-25.873%	658	+46.851%
2024-02-16	50.4400	50.4400	50.1000	50.1300	-0.378%	22,226	+8.857%
2024-02-15	50.3300	50.3500	50.1400	50.3200	+34.834%	30,170	+8.446%
2024-02-14	37.1600	37.3200	37.1600	37.3200	+1.138%	370	+46.222%
2024-02-13	37.0100	37.0100	36.9000	36.9000	-26.347%	954	+47.886%
2024-02-12	50.2800	50.3100	50.1000	50.1000	+33.564%	17,148	+8.922%
2024-02-09	37.4000	37.5100	37.4000	37.5100	-24.648%	215	+45.481%
2024-02-08	49.8300	49.8300	49.7200	49.7800	+0.080%	18,169	+9.622%
2024-02-07	49.6500	49.7900	49.5200	49.7400	+0.668%	28,972	+9.710%
2024-02-06	49.6100	49.6100	49.2300	49.4100	-0.182%	18,883	+10.443%
2024-02-05	49.5400	49.5800	49.2500	49.5000	+33.856%	36,013	+10.242%
2024-02-02	36.8100	37.0600	36.8100	36.9800	-24.035%	600	+47.566%
2024-02-01	48.5000	48.6800	48.2200	48.6800	+33.078%	29,012	+12.099%
2024-01-31	36.5200	36.5800	36.4300	36.5800	-0.652%	610	+49.180%
2024-01-30	36.7500	36.8200	36.7400	36.8200	-24.872%	504	+48.207%
2024-01-29	48.8300	49.0100	48.7400	49.0100	+0.575%	19,277	+11.345%
2024-01-26	48.8300	48.8900	48.7000	48.7300	-0.205%	27,023	+11.984%
2024-01-25	48.9700	48.9700	48.7000	48.8300	+33.634%	15,280	+11.755%
2024-01-24	36.5000	36.5400	36.5000	36.5400	+0.883%	3,802	+49.343%
2024-01-23	36.2200	36.2200	36.2200	36.2200	-25.366%	884	+50.663%
2024-01-22	48.3900	48.5700	48.3900	48.5300	+34.507%	28,125	+12.446%
2024-01-19	35.9100	36.1200	35.9100	36.0800	-24.566%	2,100	+51.247%
2024-01-18	47.5500	47.8300	47.4900	47.8300	+0.780%	21,132	+14.092%
2024-01-17	47.4000	47.4800	47.3000	47.4600	+33.577%	18,144	+14.981%
2024-01-16	35.6400	35.6600	35.5300	35.5300	-25.669%	1,260	+53.589%
2024-01-15	47.6400	47.8700	47.6400	47.8000	+33.781%	32,630	+14.163%
2024-01-11	35.6700	35.7300	35.6700	35.7300	+0.084%	900	+52.729%
2024-01-10	35.7000	35.7000	35.7000	35.7000	+0.592%	100	+52.857%
2024-01-09	35.3700	35.4900	35.3700	35.4900	+1.054%	644	+53.762%
2024-01-08	35.1200	35.1200	35.1200	35.1200	-24.603%	701	+55.382%
2024-01-05	46.5100	46.6700	46.4300	46.5800	+0.237%	46,031	+17.153%
2024-01-04	46.6300	46.8300	46.4600	46.4700	+31.905%	34,274	+17.431%
2024-01-03	35.2300	35.2300	35.2300	35.2300	-0.677%	7,221	+54.896%
2024-01-02	35.4700	35.4700	35.4700	35.4700	-1.225%	125	+53.848%
2023-12-28	35.9100	35.9100	35.9100	35.9100	-23.790%	100	+51.963%
2023-12-27	47.0900	47.2400	47.0500	47.1200	+0.106%	20,327	+15.811%
2023-12-22	47.0700	47.2100	47.0000	47.0700	+32.517%	26,436	+15.934%
2023-12-21	35.6100	35.6500	35.5200	35.5200	-1.031%	1,800	+53.632%
2023-12-20	35.8900	35.8900	35.8900	35.8900	+0.307%	200	+52.048%
2023-12-19	35.7500	35.8100	35.7300	35.7800	-24.002%	5,346	+52.515%
2023-12-15	47.2200	47.2200	46.9800	47.0800	+32.620%	20,515	+15.909%
2023-12-14	35.4400	35.5700	35.4400	35.5000	-24.323%	450	+53.718%
2023-12-12	46.7400	46.9400	46.7000	46.9100	+0.773%	7,975	+16.329%
2023-12-08	46.2100	46.5500	46.2100	46.5500	+0.518%	17,375	+17.229%
2023-12-07	46.2300	46.3300	46.2100	46.3100	+0.325%	16,506	+17.836%
2023-12-05	46.0000	46.1600	46.0000	46.1600	+35.327%	27,667	+18.219%
2023-12-01	34.0900	34.1100	34.0900	34.1100	+0.294%	1,205	+59.982%
2023-11-30	33.9500	34.0100	33.9500	34.0100	-25.823%	2,200	+60.453%
2023-11-29	46.0900	46.1900	45.8500	45.8500	+0.175%	7,433	+19.019%
2023-11-28	45.7700	45.8500	45.6700	45.7700	-0.283%	12,604	+19.227%
2023-11-27	45.9900	46.0200	45.8800	45.9000	+0.044%	8,072	+18.889%
2023-11-24	46.0200	46.0400	45.8500	45.8800	-0.671%	13,993	+18.941%
2023-11-22	46.2600	46.3500	46.1600	46.1900	+0.435%	9,283	+18.142%
2023-11-21	46.0300	46.0300	45.8500	45.9900	-0.390%	18,287	+18.656%
2023-11-20	45.9400	46.2700	45.9400	46.1700	+37.166%	14,344	+18.194%
2023-11-17	33.6500	33.6600	33.6500	33.6600	-26.603%	501	+62.121%
2023-11-16	45.7900	45.8600	45.6600	45.8600	+36.977%	11,669	+18.993%
2023-11-14	33.5000	33.5000	33.4800	33.4800	-25.467%	300	+62.993%
2023-11-13	44.7300	44.9600	44.7300	44.9200	0.000%	14,034	+21.483%
2023-11-10	44.5600	44.9300	44.4900	44.9200	+0.672%	13,508	+21.483%
2023-11-08	44.5000	44.6800	44.4900	44.6200	+0.157%	41,467	+22.299%
2023-11-07	44.2400	44.5700	44.2400	44.5500	+1.020%	13,803	+22.492%
2023-11-06	44.0600	44.1500	43.9400	44.1000	+0.045%	7,494	+23.741%
2023-11-03	43.9600	44.1600	43.9300	44.0800	+0.616%	16,598	+23.798%
2023-11-02	43.5600	43.8100	43.5600	43.8100	+1.131%	8,093	+24.561%
2023-11-01	42.9400	43.4000	42.9400	43.3200	+0.955%	21,399	+25.970%
2023-10-31	42.6400	42.9200	42.5500	42.9100	+38.286%	9,200	+27.173%
2023-10-30	30.7600	31.0300	30.7600	31.0300	+1.505%	200	+75.862%
2023-10-27	30.5700	30.5700	30.5700	30.5700	-27.662%	100	+78.508%
2023-10-26	42.5800	42.6700	42.2600	42.2600	-0.775%	20,685	+29.129%
2023-10-25	42.9500	42.9600	42.5800	42.5900	+34.992%	19,168	+28.129%
2023-10-24	31.5500	31.5500	31.5500	31.5500	-26.078%	185	+72.964%
2023-10-23	42.6500	42.9000	42.4900	42.6800	-0.280%	19,181	+27.858%
2023-10-20	43.2200	43.2200	42.8000	42.8000	-1.314%	7,975	+27.500%
2023-10-19	43.9200	43.9200	43.3700	43.3700	-0.687%	44,647	+25.824%
2023-10-18	44.0400	44.0400	43.6700	43.6700	+33.957%	9,737	+24.960%
2023-10-16	32.6000	32.6000	32.6000	32.6000	-25.315%	100	+67.393%
2023-10-13	43.9900	44.1000	43.5700	43.6500	+35.056%	14,382	+25.017%
2023-10-12	32.5400	32.6100	32.3200	32.3200	-25.237%	1,408	+68.843%
2023-10-05	43.3600	43.3600	42.9800	43.2300	+36.243%	14,075	+26.232%
2023-10-04	31.5800	31.7300	31.5800	31.7300	-25.968%	600	+71.982%
2023-10-03	43.2500	43.2500	42.8000	42.8600	-1.176%	8,068	+27.322%
2023-10-02	43.1900	43.4800	43.1800	43.3700	+1.522%	18,173	+25.824%
2023-09-27	42.9600	42.9600	42.5200	42.7200	+34.255%	14,770	+27.739%
2023-09-26	31.8200	31.8200	31.8200	31.8200	-26.360%	101	+71.496%
2023-09-25	43.0800	43.2500	43.0000	43.2100	+33.036%	25,791	+26.290%
2023-09-22	32.4800	32.4800	32.4800	32.4800	-25.144%	100	+68.011%
2023-09-21	43.7900	43.7900	43.3900	43.3900	-1.677%	23,381	+25.766%
2023-09-20	44.4800	44.4800	44.1300	44.1300	+32.642%	9,121	+23.657%
2023-09-19	33.2700	33.2700	33.2700	33.2700	-0.090%	100	+64.022%
2023-09-18	33.3000	33.3000	33.3000	33.3000	-25.570%	500	+63.874%
2023-09-15	45.1600	45.2100	44.7200	44.7400	-1.105%	26,497	+21.971%
2023-09-14	45.1200	45.3000	45.0600	45.2400	+35.652%	18,136	+20.623%
2023-09-13	33.3500	33.3500	33.3500	33.3500	-25.905%	100	+63.628%
2023-09-12	45.1500	45.1800	44.9600	45.0100	-0.486%	15,566	+21.240%
2023-09-08	45.2000	45.2700	45.1400	45.2300	+35.907%	13,185	+20.650%
2023-09-07	33.2800	33.2800	33.2800	33.2800	-1.041%	200	+63.972%
2023-09-06	33.6300	33.6300	33.6300	33.6300	-26.282%	201	+62.266%
2023-09-05	45.7500	45.7500	45.5900	45.6200	-0.241%	18,221	+19.619%
2023-09-01	45.6100	45.7800	45.5600	45.7300	+35.136%	15,146	+19.331%
2023-08-31	33.8200	33.8400	33.8200	33.8400	-25.446%	487	+61.259%
2023-08-30	45.1600	45.4500	45.1600	45.3900	+0.132%	25,328	+20.225%
2023-08-29	44.8000	45.3300	44.8000	45.3300	+1.705%	28,831	+20.384%
2023-08-23	44.4700	44.6200	44.4700	44.5700	+35.430%	18,656	+22.437%
2023-08-21	32.7900	32.9100	32.7400	32.9100	+0.858%	510	+65.816%
2023-08-18	32.6800	32.6800	32.6200	32.6300	-26.310%	500	+67.239%
2023-08-16	44.4100	44.6400	44.2800	44.2800	-0.561%	15,989	+23.238%
2023-08-15	44.7400	44.7400	44.4700	44.5300	-1.044%	16,161	+22.547%
2023-08-14	44.6300	45.0000	44.6100	45.0000	+34.731%	12,030	+21.267%
2023-08-11	33.3800	33.4100	33.3800	33.4000	-25.196%	300	+63.383%
2023-08-10	44.8100	45.0000	44.5200	44.6500	-0.557%	21,010	+22.217%
2023-08-08	44.9400	44.9900	44.7200	44.9000	+0.628%	16,327	+21.537%
2023-08-04	44.9900	45.0100	44.5900	44.6200	-0.313%	20,759	+22.299%
2023-08-03	44.6900	44.8200	44.5800	44.7600	-0.201%	27,786	+21.917%
2023-08-02	45.0700	45.0700	44.7700	44.8500	-0.928%	11,707	+21.672%
2023-08-01	45.1200	45.3100	45.1200	45.2700	+31.675%	19,035	+20.543%
2023-07-31	34.3600	34.3900	34.3300	34.3800	+0.175%	1,475	+58.726%
2023-07-28	34.3300	34.3300	34.2900	34.3200	-0.551%	601	+59.003%
2023-07-27	34.5100	34.5100	34.5100	34.5100	+0.906%	583	+58.128%
2023-07-26	34.2000	34.2000	34.2000	34.2000	-23.284%	100	+59.561%
2023-07-24	44.6700	44.7200	44.5500	44.5800	-0.380%	31,431	+22.409%
2023-07-19	44.6000	44.8900	44.6000	44.7500	+0.134%	14,181	+21.944%
2023-07-18	44.4600	44.7200	44.4600	44.6900	+0.721%	25,083	+22.108%
2023-07-17	44.3300	44.4400	44.2200	44.3700	+0.795%	20,526	+22.989%
2023-07-13	44.0000	44.0200	43.8500	44.0200	+31.560%	14,443	+23.966%
2023-07-12	33.5400	33.5400	33.4600	33.4600	+0.874%	254	+63.090%
2023-07-11	33.1700	33.1700	33.1700	33.1700	-23.747%	100	+64.516%
2023-07-10	43.3700	43.5000	43.3500	43.5000	+31.499%	6,394	+25.448%
2023-07-07	33.1000	33.1000	33.0800	33.0800	-24.233%	309	+64.964%
2023-07-06	43.5600	43.6600	43.3500	43.6600	+31.387%	8,727	+24.989%
2023-07-05	33.2400	33.2400	33.1900	33.2300	-0.628%	773	+64.219%
2023-07-04	33.4400	33.4400	33.4400	33.4400	+0.511%	344	+63.188%
2023-06-30	33.1500	33.2700	33.1500	33.2700	-22.933%	1,140	+64.022%
2023-06-29	43.1500	43.2300	43.0700	43.1700	+32.261%	10,263	+26.407%
2023-06-28	32.5400	32.6400	32.5400	32.6400	-23.685%	910	+67.188%
2023-06-27	42.3100	42.8200	42.3100	42.7700	+1.399%	7,930	+27.589%
2023-06-26	42.4000	42.5200	42.1800	42.1800	-1.310%	34,387	+29.374%
2023-06-22	42.5000	42.7400	42.5000	42.7400	+0.023%	17,887	+27.679%
2023-06-21	43.0000	43.0000	42.7000	42.7300	+30.076%	13,359	+27.709%
2023-06-20	32.8500	32.8500	32.8500	32.8500	-23.888%	2,025	+66.119%
2023-06-19	43.2900	43.2900	43.0900	43.1600	-0.736%	19,613	+26.437%
2023-06-15	43.2200	43.5400	43.2000	43.4800	+0.578%	22,970	+25.506%
2023-06-14	43.2700	43.2900	43.0400	43.2300	+33.550%	14,809	+26.232%
2023-06-12	32.3700	32.3700	32.3700	32.3700	-24.157%	100	+68.582%
2023-06-09	42.7000	42.7900	42.5600	42.6800	0.000%	13,045	+27.858%
2023-06-08	42.4100	42.6900	42.4100	42.6800	+33.458%	13,440	+27.858%
2023-06-07	32.1300	32.1400	31.9800	31.9800	-25.123%	830	+70.638%
2023-06-06	42.6700	42.7300	42.6000	42.7100	+33.427%	38,549	+27.769%
2023-06-02	32.0100	32.0100	32.0100	32.0100	+1.651%	7,147	+70.478%
2023-06-01	31.2300	31.4900	31.2300	31.4900	-25.714%	400	+73.293%
2023-05-30	42.6200	42.6200	42.3000	42.3900	-0.165%	35,049	+28.733%
2023-05-26	41.9500	42.5000	41.9500	42.4600	+1.216%	19,772	+28.521%
2023-05-25	41.8800	42.0100	41.7300	41.9500	+0.890%	14,254	+30.083%
2023-05-23	41.9000	41.9700	41.5500	41.5800	-0.953%	29,309	+31.241%
2023-05-19	42.1000	42.1700	41.8700	41.9800	+34.724%	18,365	+29.990%
2023-05-18	31.2300	31.2300	31.1600	31.1600	-24.752%	802	+75.128%
2023-05-17	41.0900	41.4300	41.0900	41.4100	+0.291%	17,569	+31.780%
2023-05-15	41.3000	41.3100	41.2000	41.2900	+0.048%	15,301	+32.163%
2023-05-11	41.1500	41.2700	41.0500	41.2700	+0.659%	14,121	+32.227%
2023-05-10	41.0000	41.1000	40.7900	41.0000	+0.392%	16,047	+33.098%
2023-05-09	40.9200	40.9300	40.8400	40.8400	-0.293%	13,041	+33.619%
2023-05-08	40.9100	40.9800	40.7700	40.9600	+32.944%	26,997	+33.228%
2023-05-05	30.8100	30.8100	30.8100	30.8100	-25.400%	200	+77.118%
2023-05-03	41.5500	41.7200	41.3000	41.3000	-0.434%	16,851	+32.131%
2023-05-02	41.8800	41.8800	41.2700	41.4800	+33.462%	34,664	+31.557%
2023-05-01	31.0500	31.1300	31.0500	31.0800	-24.177%	300	+75.579%
2023-04-26	41.2100	41.2100	40.9000	40.9900	+32.998%	15,272	+33.130%
2023-04-24	30.8200	30.8200	30.8200	30.8200	+0.032%	1,623	+77.060%
2023-04-21	30.8100	30.8100	30.8100	30.8100	-25.363%	252	+77.118%
2023-04-20	41.3100	41.3500	41.1500	41.2800	-0.458%	11,950	+32.195%
2023-04-19	41.2100	41.5000	41.1800	41.4700	+0.460%	7,159	+31.589%
2023-04-18	41.3200	41.3800	41.1200	41.2800	+0.121%	32,629	+32.195%
2023-04-17	41.0500	41.2300	41.0000	41.2300	+0.635%	20,139	+32.355%
2023-04-14	41.0300	41.1600	40.8100	40.9700	+32.247%	17,570	+33.195%
2023-04-13	30.7600	30.9800	30.7600	30.9800	-23.994%	500	+76.146%
2023-04-12	41.2200	41.3100	40.7600	40.7600	-0.924%	21,668	+33.881%
2023-04-10	40.8900	41.1400	40.8900	41.1400	+35.196%	11,703	+32.645%
2023-04-05	30.4800	30.4800	30.4100	30.4300	-25.526%	400	+79.330%
2023-04-04	41.2400	41.2400	40.8000	40.8600	+32.965%	11,509	+33.554%
2023-04-03	30.7000	30.7300	30.6600	30.7300	-25.485%	623	+77.579%
2023-03-31	40.9000	41.2400	40.8600	41.2400	+2.894%	50,004	+32.323%
2023-03-28	40.1900	40.2800	39.9700	40.0800	-0.866%	12,943	+36.153%
2023-03-24	40.0900	40.4400	40.0000	40.4300	+0.347%	29,936	+34.974%
2023-03-22	40.8600	40.8800	40.2900	40.2900	-1.732%	7,305	+35.443%
2023-03-21	40.5800	41.0000	40.5800	41.0000	+1.838%	14,024	+33.098%
2023-03-20	40.0800	40.3100	40.0300	40.2600	+0.524%	38,603	+35.544%
2023-03-17	40.5300	40.5300	39.9500	40.0500	-1.282%	13,826	+36.255%
2023-03-16	39.8100	40.5800	39.8100	40.5700	+39.656%	10,434	+34.508%
2023-03-15	29.0200	29.0500	29.0200	29.0500	-27.065%	8,001	+87.849%
2023-03-14	39.8600	40.1900	39.6700	39.8300	+0.733%	19,149	+37.007%
2023-03-13	39.5500	39.8700	39.2000	39.5400	-1.026%	41,071	+38.012%
2023-03-10	40.4900	40.5600	39.8600	39.9500	-1.915%	30,418	+36.596%
2023-03-09	41.3100	41.4500	40.5800	40.7300	-1.356%	16,595	+33.980%
2023-03-08	41.2100	41.3800	41.1000	41.2900	+0.243%	13,486	+32.163%
2023-03-07	41.4900	41.5100	41.1500	41.1900	-0.483%	10,289	+32.484%
2023-03-06	41.4400	41.6900	41.3400	41.3900	+0.169%	27,148	+31.843%
2023-03-03	41.0900	41.3200	40.9700	41.3200	+1.399%	22,858	+32.067%
2023-03-02	40.3300	40.7700	40.2700	40.7500	+36.015%	15,827	+33.914%
2023-03-01	29.9200	30.0100	29.9200	29.9600	-26.352%	534	+82.143%
2023-02-28	40.6600	40.9000	40.6300	40.6800	+35.781%	118,229	+34.145%
2023-02-24	29.8900	29.9600	29.8900	29.9600	-1.187%	705	+82.143%
2023-02-23	30.3200	30.3200	30.3200	30.3200	-26.550%	920	+79.980%
2023-02-17	41.3400	41.3400	41.0200	41.2800	-0.338%	19,113	+32.195%
2023-02-14	41.1600	41.4800	41.1400	41.4200	+1.321%	15,758	+31.748%
2023-02-10	40.8200	40.8800	40.7000	40.8800	-0.704%	13,473	+33.488%
2023-02-09	41.7600	41.7600	41.1000	41.1700	-0.795%	23,649	+32.548%
2023-02-08	41.7500	41.7900	41.4500	41.5000	-0.860%	13,202	+31.494%
2023-02-07	41.4800	41.8600	41.2000	41.8600	+34.815%	22,183	+30.363%
2023-02-06	31.0500	31.0500	31.0500	31.0500	-25.325%	100	+75.749%
2023-02-03	41.5700	42.0100	41.5000	41.5800	+31.333%	27,926	+31.241%
2023-02-02	31.6600	31.6600	31.6600	31.6600	-21.827%	631	+72.363%
2023-01-31	40.3300	40.5000	40.3300	40.5000	+33.796%	11,549	+34.741%
2023-01-30	30.2700	30.2700	30.2700	30.2700	-1.497%	100	+80.278%
2023-01-27	30.7300	30.7300	30.7300	30.7300	+0.754%	100	+77.579%
2023-01-26	30.5000	30.5000	30.5000	30.5000	-24.129%	300	+78.918%
2023-01-25	39.6400	40.2100	39.5000	40.2000	+1.132%	18,743	+35.746%
2023-01-20	39.4900	39.7500	39.3000	39.7500	+35.481%	24,638	+37.283%
2023-01-19	29.3400	29.3400	29.3400	29.3400	-26.003%	500	+85.992%
2023-01-18	40.0100	40.1800	39.6500	39.6500	-1.466%	57,990	+37.629%
2023-01-16	40.0000	40.2400	40.0000	40.2400	+0.500%	16,377	+35.611%
2023-01-13	39.5600	40.0500	39.5600	40.0400	+35.545%	32,057	+36.289%
2023-01-11	29.5400	29.5400	29.5400	29.5400	-23.984%	3,000	+84.733%
2023-01-09	39.1900	39.3400	38.8300	38.8600	-0.333%	32,909	+40.427%
2023-01-06	38.7100	39.0900	38.5200	38.9900	+36.329%	34,050	+39.959%
2023-01-05	28.6000	28.6000	28.6000	28.6000	-26.041%	163	+90.804%
2023-01-04	38.8600	38.9500	38.5000	38.6700	-0.103%	24,724	+41.117%
2022-12-30	38.5000	38.7100	38.4100	38.7100	-0.258%	9,856	+40.971%
2022-12-29	38.4500	38.9000	38.4400	38.8100	+0.779%	7,837	+40.608%
2022-12-28	38.6400	38.8500	38.4700	38.5100	-1.459%	63,049	+41.703%
2022-12-23	38.9000	39.1000	38.7600	39.0800	+34.157%	22,687	+39.637%
2022-12-21	29.0900	29.1600	29.0900	29.1300	-25.250%	1,201	+87.333%
2022-12-20	38.8200	39.0500	38.7400	38.9700	+35.689%	24,781	+40.031%
2022-12-19	28.9900	28.9900	28.7200	28.7200	-0.794%	200	+90.007%
2022-12-16	28.9500	28.9500	28.9500	28.9500	-27.170%	1,000	+88.497%
2022-12-15	40.2300	40.2300	39.6800	39.7500	+32.544%	58,065	+37.283%
2022-12-14	29.9900	29.9900	29.9900	29.9900	+0.807%	1,000	+81.961%
2022-12-12	29.7500	29.7500	29.7500	29.7500	-0.067%	200	+83.429%
2022-12-09	29.7700	29.7700	29.7700	29.7700	0.000%	100	+83.305%
2022-12-08	29.7700	29.7700	29.7700	29.7700	+0.371%	100	+83.305%
2022-12-07	29.6600	29.6600	29.6600	29.6600	+0.034%	100	+83.985%
2022-12-06	30.0600	30.0600	29.6500	29.6500	-27.718%	1,210	+84.047%
2022-12-01	41.0100	41.2000	40.9000	41.0200	+1.938%	61,997	+33.033%
2022-11-29	40.3500	40.3500	40.1400	40.2400	+33.866%	16,696	+35.611%
2022-11-28	30.1500	30.1500	30.0600	30.0600	-0.923%	800	+81.537%
2022-11-25	30.3400	30.3600	30.3200	30.3400	-24.546%	8,700	+79.862%
2022-11-23	40.2300	40.3800	40.1800	40.2100	+0.324%	18,139	+35.713%
2022-11-22	39.7600	40.0800	39.7300	40.0800	+0.779%	18,382	+36.153%
2022-11-21	39.7800	39.8200	39.6800	39.7700	+34.041%	31,884	+37.214%
2022-11-18	29.8400	29.8400	29.6700	29.6700	+0.304%	610	+83.923%
2022-11-17	29.5800	29.5800	29.5800	29.5800	-25.303%	5,000	+84.483%
2022-11-16	39.7100	39.7100	39.4900	39.6000	-0.452%	20,330	+37.803%
2022-11-15	39.9400	40.1300	39.6500	39.7800	+0.734%	26,641	+37.179%
2022-11-14	39.7300	39.9100	39.4700	39.4900	-0.604%	24,821	+38.187%
2022-11-11	39.5700	39.7300	39.3800	39.7300	+40.987%	24,449	+37.352%
2022-11-09	28.6700	28.6700	28.1800	28.1800	-26.957%	900	+93.648%
2022-11-08	38.6400	38.6800	38.4100	38.5800	+35.368%	26,284	+41.446%
2022-11-04	28.5000	28.5000	28.5000	28.5000	-1.994%	902	+91.474%
2022-11-02	28.9000	29.2200	28.8900	29.0800	-26.212%	6,407	+87.655%
2022-11-01	39.6600	39.7200	39.3700	39.4100	+35.058%	25,647	+38.467%
2022-10-31	29.2200	29.2200	29.1800	29.1800	+0.725%	400	+87.012%

.dark-mode .ZDSXX6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZDSXX6{ color: #333333; background-color: white; border: 2px solid #333333; }XUUISHARES CORE S&P US TOT MKT IDstock TSE

XUU
ISHARES CORE S&P US TOT MKT ID
stock TSE