iShares Core S&P US Total Market Index ETF CAD Hedged (XUH)
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 |
|---|---|---|---|---|---|---|---|
| 1731969600 | 48.7 | 0.17 | 0.35 | 48.66 | 48.73 | 48.51 | 3199 |
| 1731710400 | 48.53 | -0.62 | -1.26 | 48.61 | 48.64 | 48.43 | 3848 |
| 1731624000 | 49.15 | -0.47 | -0.95 | 49.42 | 49.42 | 49.15 | 400 |
| 1731537600 | 49.62 | 0.11 | 0.22 | 49.47 | 49.69 | 49.43 | 2798 |
| 1731451200 | 49.51 | -0.16 | -0.32 | 49.63 | 49.63 | 49.47 | 1430 |
| 1731364800 | 49.67 | 0.12 | 0.24 | 49.82 | 49.82 | 49.63 | 692 |
| 1731105600 | 49.55 | 0.22 | 0.45 | 49.5 | 49.62 | 49.5 | 1706 |
| 1731019200 | 49.33 | 0.32 | 0.65 | 49.25 | 49.39 | 49.25 | 4215 |
| 1730932800 | 49.01 | 1.37 | 2.88 | 48.68 | 49.01 | 48.6 | 2726 |
| 1730846400 | 47.64 | 0.58 | 1.23 | 47.28 | 47.65 | 47.28 | 1710 |
| 1730760000 | 47.06 | -0.11 | -0.23 | 47.15 | 47.27 | 47.06 | 1800 |
| 1730497200 | 47.17 | -0.08 | -0.17 | 47.42 | 47.52 | 47.17 | 2583 |
| 1730410800 | 47.25 | -0.71 | -1.48 | 47.57 | 47.57 | 47.13 | 2147 |
| 1730324400 | 47.96 | -0.1 | -0.21 | 48.2 | 48.2 | 47.95 | 725 |
| 1730238000 | 48.06 | 0.07 | 0.15 | 47.86 | 48.11 | 47.86 | 2305 |
| 1730151600 | 47.99 | 0.2 | 0.42 | 48.03 | 48.03 | 47.99 | 1392 |
| 1729892400 | 47.79 | -0.07 | -0.15 | 47.72 | 47.87 | 47.72 | 900 |
| 1729806000 | 47.86 | 0.15 | 0.31 | 47.85 | 47.86 | 47.6 | 906 |
| 1729719600 | 47.71 | -0.41 | -0.85 | 47.91 | 48.02 | 47.49 | 6215 |
| 1729633200 | 48.12 | -0.04 | -0.08 | 48.12 | 48.12 | 48.12 | 1384 |
| 1729546800 | 48.16 | -0.18 | -0.37 | 48.36 | 48.36 | 48 | 2046 |
| 1729287600 | 48.34 | 0.15 | 0.31 | 48.38 | 48.38 | 48.34 | 800 |
| 1729201200 | 48.19 | 0.02 | 0.04 | 48.24 | 48.24 | 48.19 | 540 |
| 1729114800 | 48.17 | 0.25 | 0.52 | 47.98 | 48.17 | 47.98 | 1269 |
| 1729028400 | 47.92 | 0.01 | 0.02 | 48.38 | 48.38 | 47.9 | 4851 |
| 1728682800 | 47.91 | 0.37 | 0.78 | 47.65 | 47.95 | 47.65 | 2350 |
| 1728596400 | 47.54 | 0.22 | 0.46 | 47.42 | 47.63 | 47.42 | 3917 |
| 1728510000 | 47.32 | 0 | 0.00 | 47.32 | 47.32 | 47.32 | 0 |
| 1728423600 | 47.32 | 0.39 | 0.83 | 47.03 | 47.32 | 47.03 | 2602 |
| 1728337200 | 46.93 | -0.38 | -0.80 | 47.09 | 47.21 | 46.88 | 1513 |
| 1728078000 | 47.31 | 0.48 | 1.02 | 47.16 | 47.31 | 46.95 | 4758 |
| 1727991600 | 46.83 | -0.14 | -0.30 | 46.94 | 46.94 | 46.75 | 5253 |
| 1727905200 | 46.97 | 0.02 | 0.04 | 46.96 | 47.04 | 46.92 | 1445 |
| 1727818800 | 46.95 | -0.41 | -0.87 | 46.84 | 47.07 | 46.83 | 6315 |
| 1727730000 | 47.36 | 0.15 | 0.32 | 47.18 | 47.36 | 47.09 | 1651 |
| 1727473200 | 47.21 | -0.04 | -0.08 | 47.43 | 47.43 | 47.12 | 2000 |
| 1727386800 | 47.25 | 0.22 | 0.47 | 47.27 | 47.27 | 47.2 | 800 |
| 1727300400 | 47.03 | -0.15 | -0.32 | 47.16 | 47.16 | 47.03 | 547 |
| 1727214000 | 47.18 | -0.05 | -0.11 | 47.1 | 47.18 | 47.1 | 917 |
| 1727127600 | 47.23 | 0.11 | 0.23 | 47.29 | 47.29 | 47.13 | 220 |
| 1726868400 | 47.12 | -0.07 | -0.15 | 46.94 | 47.13 | 46.94 | 800 |
| 1726782000 | 47.19 | 0.74 | 1.59 | 47.13 | 47.35 | 47.12 | 3037 |
| 1726695600 | 46.45 | 0.03 | 0.06 | 46.55 | 46.83 | 46.45 | 5004 |
| 1726609200 | 46.42 | -0.08 | -0.17 | 46.77 | 46.77 | 46.39 | 7468 |
| 1726522800 | 46.5 | 0.09 | 0.19 | 46.34 | 46.5 | 46.34 | 330 |
| 1726263600 | 46.41 | 0.36 | 0.78 | 46.32 | 46.44 | 46.32 | 1400 |
| 1726177200 | 46.05 | 0.38 | 0.83 | 45.6 | 46.09 | 45.6 | 3505 |
| 1726090800 | 45.67 | 0.63 | 1.40 | 44.69 | 45.67 | 44.69 | 1020 |
| 1726004400 | 45.04 | 0 | 0.00 | 45.04 | 45.04 | 45.04 | 0 |
| 1725918000 | 45.04 | 0.44 | 0.99 | 45.04 | 45.12 | 44.93 | 3458 |
| 1725658800 | 44.6 | -0.7 | -1.55 | 45.44 | 45.45 | 44.57 | 8096 |
| 1725572400 | 45.3 | -0.22 | -0.48 | 45.27 | 45.4 | 45.24 | 1330 |
| 1725486000 | 45.52 | -0.08 | -0.18 | 45.6 | 45.73 | 45.52 | 1924 |
| 1725399600 | 45.6 | -1.04 | -2.23 | 46.49 | 46.49 | 45.5 | 1950 |
| 1725054000 | 46.64 | 0.46 | 1.00 | 46.48 | 46.64 | 46.24 | 2500 |
| 1724967600 | 46.18 | -0.06 | -0.13 | 46.31 | 46.57 | 46.18 | 6200 |
| 1724881200 | 46.24 | -0.2 | -0.43 | 46.4 | 46.4 | 45.99 | 5510 |
| 1724794800 | 46.44 | 0.06 | 0.13 | 46.31 | 46.47 | 46.31 | 1200 |
| 1724708400 | 46.38 | -0.15 | -0.32 | 46.59 | 46.59 | 46.37 | 2227 |
| 1724449200 | 46.53 | 0.59 | 1.28 | 46.45 | 46.53 | 46.23 | 1152 |
| 1724362800 | 45.94 | -0.43 | -0.93 | 46.5 | 46.5 | 45.94 | 4450 |
| 1724276400 | 46.37 | 0.22 | 0.48 | 46.24 | 46.39 | 46.17 | 2420 |
| 1724190000 | 46.15 | -0.1 | -0.22 | 46.3 | 46.3 | 46.15 | 1820 |
| 1724103600 | 46.25 | 0.44 | 0.96 | 45.96 | 46.25 | 45.96 | 3002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
