Ishares US Small Cap Index ETF (TSX: XSU )

43.39 +0.85 (+2.00%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 42.55 43.58 42.33 42.54 401,817 +0.02(+0.05%)
Sep 17, 2024 42.57 43.00 42.41 42.52 45,101 +0.32(+0.76%)
Sep 16, 2024 42.18 42.27 41.93 42.20 18,795 +0.14(+0.33%)
Sep 13, 2024 41.47 42.13 41.47 42.06 79,490 +1.03(+2.51%)
Sep 12, 2024 40.73 41.23 40.46 41.03 142,661 +0.49(+1.21%)
Sep 11, 2024 40.22 40.57 39.61 40.54 49,653 +0.12(+0.30%)
Sep 10, 2024 40.47 40.47 39.95 40.42 63,053 +0.00(+0.00%)
Sep 09, 2024 40.35 40.77 40.35 40.42 41,634 +0.11(+0.27%)
Sep 06, 2024 41.12 41.36 40.22 40.31 145,721 -0.79(-1.92%)
Sep 05, 2024 41.42 41.51 40.94 41.10 64,972 -0.26(-0.63%)
Sep 04, 2024 41.26 41.77 41.08 41.36 72,439 -0.03(-0.07%)
Sep 03, 2024 42.34 42.55 41.31 41.39 102,362 -1.36(-3.18%)
Aug 30, 2024 42.75 0 +0.27(+0.64%)
Aug 29, 2024 42.46 42.88 42.23 42.48 176,467 +0.23(+0.54%)
Aug 28, 2024 42.31 42.50 42.02 42.25 31,574 -0.21(-0.49%)
Aug 27, 2024 42.47 42.56 42.31 42.46 59,295 -0.26(-0.61%)
Aug 26, 2024 43.13 43.15 42.72 42.72 125,140 -0.07(-0.16%)
Aug 23, 2024 41.78 42.90 41.72 42.79 154,680 +1.38(+3.33%)
Aug 22, 2024 41.87 41.97 41.40 41.41 71,758 -0.44(-1.05%)
Aug 21, 2024 41.61 41.85 41.40 41.85 39,848 +0.54(+1.31%)
Aug 20, 2024 41.74 41.74 41.20 41.31 56,404 -0.44(-1.05%)
Aug 19, 2024 41.37 41.75 41.36 41.75 70,991 +0.50(+1.21%)
Aug 16, 2024 41.03 41.51 41.03 41.25 69,897 +0.13(+0.32%)
Aug 15, 2024 41.02 41.36 40.78 41.12 91,276 +0.92(+2.29%)
Aug 14, 2024 40.52 40.52 40.00 40.20 85,461 -0.18(-0.45%)
Aug 13, 2024 40.00 40.44 39.84 40.38 92,750 +0.70(+1.76%)
Aug 12, 2024 40.14 40.14 39.61 39.68 34,869 -0.41(-1.02%)
Aug 09, 2024 40.23 40.23 39.84 40.09 34,964 -0.06(-0.15%)
Aug 08, 2024 39.68 40.20 39.51 40.15 73,806 +0.94(+2.40%)
Aug 07, 2024 40.36 40.36 39.15 39.21 184,469 -0.49(-1.23%)
Aug 06, 2024 39.38 40.21 39.06 39.70 136,632 -0.85(-2.10%)
Aug 02, 2024 40.55 0 -1.50(-3.57%)
Aug 01, 2024 43.47 43.63 41.76 42.05 309,931 -1.42(-3.27%)
Jul 31, 2024 43.51 44.37 43.11 43.47 296,585 +0.26(+0.60%)
Jul 30, 2024 43.24 43.55 42.96 43.21 70,046 +0.13(+0.30%)
Jul 29, 2024 43.67 43.77 42.87 43.08 195,835 -0.42(-0.97%)
Jul 26, 2024 43.51 43.77 43.06 43.50 253,240 +0.67(+1.56%)
Jul 25, 2024 42.40 43.49 42.40 42.83 274,156 +0.53(+1.25%)
Jul 24, 2024 42.93 43.43 42.27 42.30 189,517 -0.92(-2.13%)
Jul 23, 2024 42.58 43.43 42.53 43.22 229,241 +0.44(+1.03%)
Jul 22, 2024 42.28 42.83 41.84 42.78 68,412 +0.71(+1.69%)
Jul 19, 2024 42.27 42.41 41.90 42.07 84,132 -0.25(-0.59%)
Jul 18, 2024 42.98 43.61 42.13 42.32 230,469 -0.83(-1.92%)
Jul 17, 2024 43.18 43.96 43.03 43.15 209,449 -0.44(-1.01%)
Jul 16, 2024 42.56 43.62 42.51 43.59 225,028 +1.49(+3.54%)
Jul 15, 2024 41.70 42.35 41.60 42.10 87,063 +0.75(+1.81%)
Jul 12, 2024 41.33 41.69 41.30 41.35 71,019 +0.40(+0.98%)
Jul 11, 2024 40.33 40.99 40.18 40.95 137,253 +1.52(+3.85%)
Jul 10, 2024 39.25 39.43 39.12 39.43 60,494 +0.36(+0.92%)
Jul 09, 2024 39.21 39.25 38.95 39.07 18,420 -0.18(-0.46%)
Jul 08, 2024 39.29 39.49 39.19 39.25 20,953 +0.24(+0.62%)
Jul 05, 2024 39.05 39.06 38.82 39.01 72,599 -0.16(-0.41%)
Jul 04, 2024 39.21 39.21 39.15 39.17 5,365 +0.07(+0.18%)
Jul 03, 2024 39.26 39.42 39.10 39.10 18,474 -0.08(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.