Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core S&P U.S. Total Market Index ETF (CAD-Hedged) (XUH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
34.73-0.06 (-0.17%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202234.2234.7934.2234.7334.7320,700
Dec 01, 202234.9334.9334.5834.7834.785,000
Nov 30, 202233.7834.7033.6534.7034.703,200
Nov 29, 202233.6733.7633.6433.7633.768,700
Nov 28, 202234.1134.1133.7233.7233.722,400
Nov 25, 202234.4034.4034.2434.2434.243,900
Nov 24, 202234.3034.3034.2534.2834.282,900
Nov 23, 202234.1734.3334.1334.2934.2917,200
Nov 22, 202234.0334.1034.0334.1034.101,000
Nov 21, 202233.7333.7333.6333.6733.67600
Nov 18, 202234.0134.0133.5733.8033.805,700
Nov 17, 202233.4633.6933.3533.4433.4412,900
Nov 16, 202234.0134.0133.8233.8533.853,000
Nov 15, 202234.3234.3233.8534.0434.043,000
Nov 14, 202233.9334.1533.8333.8333.835,700
Nov 11, 202233.9034.1233.7534.1234.126,200
Nov 10, 202233.3333.6633.3233.6633.663,500
Nov 09, 202232.4932.5032.0632.0632.064,000
Nov 08, 202232.4832.9132.3632.3632.363,900
Nov 07, 202232.2032.5132.1832.5132.511,000
Nov 04, 202232.0132.3231.7132.0332.036,300
Nov 03, 202231.6931.9431.6031.8231.8214,600
Nov 02, 202232.9433.1532.3632.3632.368,100
Nov 01, 202233.3133.3532.9133.0133.015,200
Oct 31, 202233.1133.1933.0033.0833.083,400
Oct 28, 202232.4733.2232.4733.2233.225,400
Oct 27, 202232.7032.8132.4832.4832.4812,600
Oct 26, 202232.6332.9532.6332.9532.9511,300
Oct 25, 202232.3932.8532.3932.8532.852,400
Oct 24, 202232.0532.2231.8732.0532.051,400
Oct 21, 202231.1131.9531.0831.9531.958,800
Oct 20, 202231.4631.7531.1731.1731.173,900
Oct 19, 202231.4031.7331.2531.4231.4217,500
Oct 18, 202231.6331.6931.5731.6931.69800
Oct 17, 202231.3331.4331.2931.3731.373,700
Oct 14, 202231.5231.5230.6030.6030.6011,600
Oct 13, 202229.9431.4129.8031.3731.3717,800
Oct 12, 202230.6630.7330.5630.5630.566,200
Oct 11, 202230.6030.9730.5530.6330.634,600
Oct 07, 202231.5431.5431.0131.0631.063,800
Oct 06, 202232.1132.1331.9631.9631.963,600
Oct 05, 202232.0132.4031.8632.2432.245,500
Oct 04, 202232.3032.3032.1832.2732.2716,100
Oct 03, 202230.8631.4830.8231.3031.302,900
Sep 30, 202230.9031.2830.5430.5430.5410,200
Sep 29, 202231.0331.1030.8231.0031.006,700
Sep 28, 202231.3031.7931.1631.7931.7922,300
Sep 27, 202231.6431.6430.8131.0131.0141,400
Sep 26, 202231.3831.5531.0131.1731.1710,900
Sep 23, 202231.7831.7831.1031.4631.4616,300
Sep 22, 202232.5232.5232.2032.3232.324,300
Sep 21, 202233.3433.4932.5932.5932.5913,300
Sep 20, 202233.1533.2433.0033.0433.046,300
Sep 19, 202233.2533.4433.2533.4433.441,200
Sep 16, 202233.1633.2833.0233.2833.283,400
Sep 15, 202233.7933.9733.5133.5133.513,900
Sep 14, 202233.7933.9933.7133.7133.717,400
Sep 13, 202234.6534.6533.7933.7933.792,700
Sep 12, 202235.2735.3135.1435.3135.3110,900
Sep 09, 202234.5134.6434.5134.6434.64600
Sep 08, 202233.8534.3933.8334.2734.275,700
Sep 07, 202233.6234.1533.6234.1534.152,000
Sep 06, 202233.6433.7633.4733.5733.575,300
Sep 02, 202234.3534.3533.6333.6333.632,100
Sep 01, 202233.6934.0033.5034.0034.002,300
Aug 31, 202234.1534.1933.9734.0234.022,800
Aug 30, 202234.6934.7534.1934.2234.223,900
Aug 29, 202234.6934.8234.5334.7834.7815,600
Aug 26, 202236.0736.1034.9034.9034.9013,400
Aug 25, 202235.7636.0335.7436.0336.035,600
Aug 24, 202235.3535.6535.3535.6535.651,500
Aug 23, 202235.4235.6135.4235.5135.5114,600
Aug 22, 202235.8935.8935.4835.4835.485,100
Aug 19, 202236.6036.6036.2536.3136.311,600
Aug 18, 202236.7536.7636.6936.7636.763,100
Aug 17, 202236.8636.8936.8036.8036.804,500
Aug 16, 202236.8037.1536.7537.0137.013,000
Aug 15, 202236.7036.8436.7036.8436.842,600
Aug 12, 202236.3036.7036.3036.7036.701,600
Aug 11, 202236.3636.4536.1236.1236.123,700
Aug 10, 202235.9236.1335.9236.1336.131,200
Aug 09, 202235.3235.3935.3235.3635.36900
Aug 08, 202235.8935.8935.5235.5235.52900
Aug 05, 202235.4835.4835.4835.4835.48500
Aug 04, 202235.5335.5735.5335.5735.573,200
Aug 03, 202235.3035.6735.3035.5935.593,000
Aug 02, 202235.2935.2934.9635.1235.1210,200
Jul 29, 202235.0235.4035.0235.3435.341,500
Jul 28, 202234.2534.8834.2534.8334.839,700
Jul 27, 202233.8734.5233.8734.5234.527,000
Jul 26, 202233.7533.7533.5333.5433.542,600
Jul 25, 202233.8433.8433.8433.8433.84300
Jul 22, 202234.3034.3033.7633.8833.881,000
Jul 21, 202233.8334.2433.8334.2434.2410,100
Jul 20, 202233.8134.0433.7833.9933.993,800
Jul 19, 202233.0833.6933.0833.6733.6711,600
Jul 18, 202233.2233.3132.8932.8932.892,900
Jul 15, 202232.7232.9532.6832.9432.946,100
Jul 14, 202232.2832.3331.9432.3232.326,800
Jul 13, 202232.2932.6932.2932.5632.564,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement