Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Core S&P US Total Market Index ETF CAD Hedged (XUH)
iShares Core S&P US Total Market Index ETF CAD Hedged (XUH) Historical

XUH iShares Core S&P US Total Market Index ETF CAD Hedged

45.19

0.33 (0.74%)

Jul 26 2024 - Closed

Delayed by 15 minutes

XUH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	45.19	0.33	0.74%	45.18	45.30	45.18	2,100
Jul 25 2024	44.86	-0.04	-0.09%	44.63	45.36	44.63	2,402
Jul 24 2024	44.90	-1.02	-2.22%	45.69	45.69	44.90	3,541
Jul 23 2024	45.92	-0.09	-0.20%	46.13	46.15	45.92	2,841
Jul 22 2024	46.01	0.54	1.19%	45.70	46.01	45.68	1,803
Jul 19 2024	45.47	-0.34	-0.74%	45.70	45.70	45.45	2,648
Jul 18 2024	45.81	-0.39	-0.84%	46.18	46.18	45.78	10,484
Jul 17 2024	46.20	-0.65	-1.39%	46.31	46.33	46.20	3,104
Jul 16 2024	46.85	0.46	0.99%	46.63	46.85	46.63	306
Jul 15 2024	46.39	0.10	0.22%	46.57	46.57	46.39	2,037
Jul 12 2024	46.29	0.24	0.52%	46.12	46.55	46.12	2,412
Jul 11 2024	46.05	-0.18	-0.39%	46.37	46.41	45.95	3,870
Jul 10 2024	46.23	0.43	0.94%	45.87	46.23	45.87	1,800
Jul 09 2024	45.80	0.02	0.04%	45.87	45.90	45.80	1,700
Jul 08 2024	45.78	0.02	0.04%	45.90	45.90	45.76	2,865
Jul 05 2024	45.76	0.17	0.37%	45.41	45.76	45.41	2,215
Jul 04 2024	45.59	0.08	0.18%	45.47	45.59	45.47	900
Jul 03 2024	45.51	0.22	0.49%	45.40	45.52	45.40	3,510
Jul 02 2024	45.29	0.28	0.62%	45.00	45.29	45.00	3,268
Jun 28 2024	45.01	-0.08	-0.18%	45.08	45.08	45.01	745
Jun 27 2024	45.09	0.04	0.09%	45.09	45.09	45.09	100
Jun 26 2024	45.05	0.06	0.13%	45.04	45.05	44.95	5,772
Jun 25 2024	44.99	-0.03	-0.07%	45.02	45.02	44.99	600
Jun 24 2024	45.02	-0.08	-0.18%	44.96	45.30	44.96	2,800
Jun 21 2024	45.10	-0.05	-0.11%	45.04	45.15	45.04	4,000
Jun 20 2024	45.15	-0.20	-0.44%	45.21	45.27	45.04	8,731
Jun 19 2024	45.35	0.09	0.20%	45.42	45.42	45.35	6,513
Jun 18 2024	45.26	0.12	0.27%	45.22	45.26	45.17	3,957
Jun 17 2024	45.14	0.38	0.85%	44.89	45.25	44.89	3,400
Jun 14 2024	44.76	-0.11	-0.25%	44.68	44.76	44.66	78,502
Jun 13 2024	44.87	0.02	0.04%	44.80	44.87	44.66	1,500
Jun 12 2024	44.85	0.48	1.08%	44.97	45.04	44.83	4,163
Jun 11 2024	44.37	0.06	0.14%	44.19	44.37	44.19	7,111
Jun 10 2024	44.31	0.10	0.23%	44.21	44.33	44.15	2,916
Jun 07 2024	44.21	-0.06	-0.14%	44.20	44.29	44.15	763
Jun 06 2024	44.27	-0.01	-0.02%	44.22	44.27	44.15	806
Jun 05 2024	44.28	0.51	1.17%	44.01	44.28	43.99	900
Jun 04 2024	43.77	0.07	0.16%	43.54	43.81	43.54	3,062
Jun 03 2024	43.70	-0.04	-0.09%	43.67	43.70	43.41	1,570
May 31 2024	43.74	0.33	0.76%	43.20	43.74	43.20	1,240
May 30 2024	43.41	-0.24	-0.55%	43.59	43.59	43.41	2,303
May 29 2024	43.65	-0.29	-0.66%	43.87	43.87	43.65	3,341
May 28 2024	43.94	-0.30	-0.68%	44.09	44.09	43.88	6,297
May 27 2024	44.24	0.27	0.61%	44.06	44.24	44.05	7,533
May 24 2024	43.97	0.25	0.57%	43.79	43.98	43.79	2,743
May 23 2024	43.72	-0.26	-0.59%	44.23	44.23	43.66	7,551
May 22 2024	43.98	-0.21	-0.48%	44.18	44.18	43.98	1,400
May 21 2024	44.19	0.15	0.34%	44.15	44.19	44.07	1,763
May 17 2024	44.04	-0.02	-0.05%	44.13	44.13	43.96	45,765
May 16 2024	44.06	-0.07	-0.16%	44.26	44.26	44.05	1,510
May 15 2024	44.13	0.51	1.17%	43.80	44.15	43.80	1,299
May 14 2024	43.62	0.25	0.58%	43.46	43.62	43.41	7,636
May 13 2024	43.37	-0.03	-0.07%	43.66	43.66	43.33	1,541
May 10 2024	43.40	0.07	0.16%	43.58	43.58	43.32	1,297
May 09 2024	43.33	0.22	0.51%	42.98	43.33	42.98	2,100
May 08 2024	43.11	-0.03	-0.07%	42.79	43.11	42.79	2,239
May 07 2024	43.14	0.11	0.26%	43.13	43.19	43.11	4,729
May 06 2024	43.03	0.37	0.87%	42.88	43.03	42.88	3,110
May 03 2024	42.66	0.59	1.40%	42.57	42.66	42.56	2,385
May 02 2024	42.07	0.29	0.69%	42.09	42.12	41.95	4,924
May 01 2024	41.78	-0.10	-0.24%	41.72	42.20	41.64	1,885
Apr 30 2024	41.88	-0.63	-1.48%	42.33	42.36	41.88	4,620
Apr 29 2024	42.51	0.59	1.41%	42.48	42.55	42.38	3,468

S&P US Total Market Inde...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions