iShares S&P TSX 60 Index ETF Historical Data - XIU | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares S&P TSX 60 Index ETF (XIU)
iShares S&P TSX 60 Index ETF (XIU) Historical

iShares S&P TSX 60 Index ETF (XIU)

32.94

0.08

(0.24%)

Closed April 19 4:12PM

Delayed by 15 minutes

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
1713476400	32.939999	0.08	0.24	32.88	33.08	32.77	2937028
1713390000	32.86	0.03	0.09	32.89	33.11	32.729999	2204962
1713303600	32.83	-0.18	-0.55	32.93	32.96	32.7	2856312
1713217200	33.009999	-0.23	-0.69	33.38	33.46	32.909999	4176185
1712958000	33.24	-0.3	-0.89	33.57	33.69	33.119999	3357009
1712871600	33.54	-0.16	-0.47	33.68	33.73	33.36	1381290
1712785200	33.7	-0.25	-0.74	33.68	33.8	33.54	3142251
1712698800	33.95	0.15	0.44	33.85	33.99	33.65	1637463
1712612400	33.8	0	0.00	33.86	33.89	33.69	1058395
1712353200	33.8	0.33	0.99	33.57	33.88	33.53	1343075
1712266800	33.47	-0.12	-0.36	33.74	33.78	33.409999	2295671
1712180400	33.59	0.03	0.09	33.49	33.71	33.49	1067161
1712094000	33.56	-0.22	-0.65	33.64	33.65	33.46	1075832
1712007600	33.78	0.03	0.09	33.78	33.79	33.65	1342655
1711662000	33.75	0.08	0.24	33.72	33.83	33.71	1047760
1711575600	33.67	0.32	0.96	33.49	33.67	33.439999	1436134
1711489200	33.35	-0.07	-0.21	33.46	33.54	33.34	2004890
1711402800	33.42	-0.04	-0.12	33.43	33.59	33.4	709194
1711143600	33.46	-0.17	-0.51	33.67	33.69	33.439999	961120
1711057200	33.63	0.06	0.18	33.71	33.8	33.62	1286366
1710970800	33.57	0.28	0.84	33.27	33.6	33.25	1386088
1710884400	33.29	0.03	0.09	33.31	33.4	33.25	1533134
1710798000	33.259999	-0.03	-0.09	33.33	33.33	33.21	1982458
1710538800	33.29	0	0.00	33.229999	33.369999	33.2	1842467
1710452400	33.29	-0.21	-0.63	33.52	33.52	33.14	2451346
1710366000	33.5	0.21	0.63	33.34	33.549999	33.34	2242847
1710279600	33.29	0.13	0.39	33.27	33.299999	33.1	1632312
1710193200	33.159999	0.05	0.15	33	33.189999	32.939999	1239109
1709937600	33.11	-0.06	-0.18	33.229999	33.33	33.04	2426010
1709851200	33.17	0.31	0.94	33.009999	33.189999	32.99	1882664
1709764800	32.86	0.07	0.21	33	33.08	32.79	1773147
1709678400	32.79	0.05	0.15	32.74	32.9	32.72	2252512
1709592000	32.74	-0.08	-0.24	32.75	32.84	32.689999	1293304
1709332800	32.82	0.28	0.86	32.659999	32.92	32.61	2233825
1709246400	32.54	0.2	0.62	32.509999	32.57	32.409999	1715570
1709160000	32.34	-0.08	-0.25	32.34	32.46	32.33	1031348
1709073600	32.42	-0.06	-0.18	32.49	32.509999	32.35	1350840
1708987200	32.479999	-0.17	-0.52	32.59	32.689999	32.45	1988122
1708728000	32.65	-0.07	-0.21	32.479999	32.67	32.43	1731475
1708641600	32.72	0.25	0.77	32.67	32.799999	32.64	3167845
1708555200	32.47	-0.1	-0.31	32.5	32.53	32.36	1552925
1708468800	32.57	-0.01	-0.03	32.67	32.72	32.509999	1817915
1708123200	32.58	0.05	0.15	32.56	32.7	32.5	1352201
1708036800	32.53	0.5	1.56	32.11	32.549999	32.11	4563007
1707950400	32.03	0.51	1.62	31.78	32.03	31.72	4451391
1707864000	31.52	-0.75	-2.32	31.87	31.87	31.33	7514868
1707777600	32.27	0.06	0.19	32.229999	32.4	32.2	2576427
1707518400	32.21	0.12	0.37	32.1	32.25	32.02	1463132
1707432000	32.09	0	0.00	32.08	32.159999	31.85	1885855
1707345600	32.09	0.02	0.06	32.06	32.13	31.98	1287044
1707259200	32.07	0.12	0.38	32.009999	32.1	31.95	1962171
1707172800	31.95	-0.31	-0.96	32.159999	32.159999	31.88	2359009
1706913600	32.259999	-0.02	-0.06	32.25	32.29	32.03	1768622
1706827200	32.28	0.1	0.31	32.25	32.409999	32.07	1946398
1706740800	32.18	-0.31	-0.95	32.47	32.52	32.15	2848741
1706654400	32.49	0.04	0.12	32.38	32.52	32.28	2337934
1706568000	32.45	0.17	0.53	32.27	32.45	32.13	1338136
1706308800	32.28	0.02	0.06	32.28	32.31	32.21	1453014
1706222400	32.259999	0.11	0.34	32.259999	32.27	32.119999	1305485
1706136000	32.15	0.03	0.09	32.35	32.36	32.13	2826634
1706049600	32.119999	0.14	0.44	32.03	32.159999	32.009999	1895957
1705963200	31.98	-0.01	-0.03	32.04	32.08	31.87	1775651
1705704000	31.99	0.24	0.76	31.74	31.99	31.61	3484713

iShares S&P TSX 60 Index...

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