iShares US Small Cap Index ETF CAD Hedged (XSU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729892400 | 42.53 | -0.21 | -0.49 | 42.99 | 43.12 | 42.48 | 29610 |
| 1729806000 | 42.74 | 0.11 | 0.26 | 42.8 | 42.91 | 42.46 | 55369 |
| 1729719600 | 42.63 | -0.37 | -0.86 | 42.78 | 42.88 | 42.25 | 86847 |
| 1729633200 | 43 | -0.15 | -0.35 | 43 | 43.06 | 42.81 | 120870 |
| 1729546800 | 43.15 | -0.71 | -1.62 | 43.88 | 43.88 | 43.07 | 50651 |
| 1729287600 | 43.86 | -0.08 | -0.18 | 44.09 | 44.09 | 43.84 | 28688 |
| 1729201200 | 43.94 | -0.17 | -0.39 | 44.11 | 44.11 | 43.74 | 55642 |
| 1729114800 | 44.11 | 0.73 | 1.68 | 43.74 | 44.16 | 43.66 | 86745 |
| 1729028400 | 43.38 | 0.35 | 0.81 | 43.25 | 43.81 | 43.14 | 161652 |
| 1728682800 | 43.03 | 0.97 | 2.31 | 42.14 | 43.08 | 42.14 | 81795 |
| 1728596400 | 42.06 | -0.31 | -0.73 | 41.95 | 42.06 | 41.7 | 76963 |
| 1728510000 | 42.37 | 0.06 | 0.14 | 42.26 | 42.67 | 42.26 | 108156 |
| 1728423600 | 42.31 | 0.09 | 0.21 | 42.31 | 42.41 | 42.12 | 37766 |
| 1728337200 | 42.22 | -0.4 | -0.94 | 42.5 | 42.5 | 41.99 | 55940 |
| 1728078000 | 42.62 | 0.65 | 1.55 | 42.61 | 42.75 | 42.25 | 83950 |
| 1727991600 | 41.97 | -0.34 | -0.80 | 42.05 | 42.21 | 41.83 | 79204 |
| 1727905200 | 42.31 | -0.05 | -0.12 | 42.19 | 42.5 | 42.05 | 84934 |
| 1727818800 | 42.36 | -0.58 | -1.35 | 42.81 | 42.81 | 42.06 | 135009 |
| 1727732400 | 42.94 | 0.04 | 0.09 | 42.63 | 43.06 | 42.56 | 90494 |
| 1727473200 | 42.9 | 0.34 | 0.80 | 42.88 | 43.25 | 42.71 | 170669 |
| 1727386800 | 42.56 | 0.25 | 0.59 | 42.89 | 42.96 | 42.5 | 275569 |
| 1727300400 | 42.31 | -0.57 | -1.33 | 42.89 | 42.9 | 42.31 | 46910 |
| 1727214000 | 42.88 | 0.07 | 0.16 | 42.99 | 43.01 | 42.63 | 65893 |
| 1727127600 | 42.81 | -0.17 | -0.40 | 43.19 | 43.22 | 42.67 | 265057 |
| 1726868400 | 42.98 | -0.44 | -1.01 | 43.35 | 43.35 | 42.94 | 124235 |
| 1726782000 | 43.42 | 0.88 | 2.07 | 43.59 | 43.59 | 43 | 313442 |
| 1726695600 | 42.54 | 0.02 | 0.05 | 42.55 | 43.58 | 42.33 | 401817 |
| 1726609200 | 42.52 | 0.32 | 0.76 | 42.57 | 43 | 42.41 | 45101 |
| 1726522800 | 42.2 | 0.14 | 0.33 | 42.18 | 42.27 | 41.93 | 18795 |
| 1726263600 | 42.06 | 1.03 | 2.51 | 41.47 | 42.13 | 41.47 | 79490 |
| 1726177200 | 41.03 | 0.49 | 1.21 | 40.73 | 41.23 | 40.46 | 142661 |
| 1726090800 | 40.54 | 0.12 | 0.30 | 40.22 | 40.57 | 39.61 | 49653 |
| 1726004400 | 40.42 | 0 | 0.00 | 40.47 | 40.47 | 39.95 | 63053 |
| 1725918000 | 40.42 | 0.11 | 0.27 | 40.35 | 40.75 | 40.35 | 41634 |
| 1725658800 | 40.31 | -0.79 | -1.92 | 41.12 | 41.36 | 40.22 | 145721 |
| 1725572400 | 41.1 | -0.26 | -0.63 | 41.42 | 41.51 | 40.94 | 64972 |
| 1725486000 | 41.36 | -0.03 | -0.07 | 41.26 | 41.77 | 41.08 | 72439 |
| 1725399600 | 41.39 | -1.36 | -3.18 | 42.34 | 42.55 | 41.31 | 102362 |
| 1725054000 | 42.75 | 0.27 | 0.64 | 42.64 | 42.75 | 42.21 | 33170 |
| 1724967600 | 42.48 | 0.23 | 0.54 | 42.46 | 42.88 | 42.23 | 176467 |
| 1724881200 | 42.25 | -0.21 | -0.49 | 42.31 | 42.5 | 42.02 | 31574 |
| 1724794800 | 42.46 | -0.33 | -0.77 | 42.47 | 42.54 | 42.31 | 59295 |
| 1724708400 | 42.79 | 0 | 0.00 | 42.79 | 42.79 | 42.79 | 0 |
| 1724449200 | 42.79 | 1.38 | 3.33 | 41.78 | 42.9 | 41.72 | 154680 |
| 1724362800 | 41.41 | -0.44 | -1.05 | 41.87 | 41.97 | 41.4 | 71758 |
| 1724276400 | 41.85 | 0.54 | 1.31 | 41.61 | 41.85 | 41.4 | 39848 |
| 1724190000 | 41.31 | -0.44 | -1.05 | 41.74 | 41.74 | 41.2 | 56404 |
| 1724103600 | 41.75 | 0.5 | 1.21 | 41.37 | 41.75 | 41.36 | 70991 |
| 1723844400 | 41.25 | 0.13 | 0.32 | 41.03 | 41.51 | 41.03 | 69897 |
| 1723758000 | 41.12 | 0.92 | 2.29 | 41.02 | 41.36 | 40.78 | 91276 |
| 1723671600 | 40.2 | -0.18 | -0.45 | 40.52 | 40.52 | 40 | 85461 |
| 1723585200 | 40.38 | 0.7 | 1.76 | 40 | 40.44 | 39.84 | 92750 |
| 1723498800 | 39.68 | -0.41 | -1.02 | 40.14 | 40.14 | 39.61 | 34869 |
| 1723239600 | 40.09 | -0.06 | -0.15 | 40.23 | 40.23 | 39.88 | 34964 |
| 1723153200 | 40.15 | 0.94 | 2.40 | 39.68 | 40.2 | 39.51 | 73806 |
| 1723066800 | 39.21 | -0.49 | -1.23 | 40.36 | 40.36 | 39.15 | 184469 |
| 1722980400 | 39.7 | -0.85 | -2.10 | 39.38 | 40.21 | 39.06 | 136632 |
| 1722634800 | 40.55 | -1.5 | -3.57 | 40.54 | 40.94 | 40.24 | 262093 |
| 1722548400 | 42.05 | -1.42 | -3.27 | 43.47 | 43.63 | 41.76 | 309931 |
| 1722462000 | 43.47 | 0.26 | 0.60 | 43.51 | 44.37 | 43.11 | 296585 |
| 1722375600 | 43.21 | 0.13 | 0.30 | 43.24 | 43.55 | 42.96 | 70046 |
| 1722289200 | 43.08 | -0.42 | -0.97 | 43.67 | 43.77 | 42.87 | 195835 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
