iShares S&P TSX 60 Index... Historical Data - XIU

XIU Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 25.49 0.26 1.03% 25.36 25.53 25.36 2,957,744
Dec 05 2019 25.23 -0.11 -0.43% 25.32 25.32 25.17 2,567,391
Dec 04 2019 25.34 -0.01 -0.04% 25.34 25.44 25.33 1,302,061
Dec 03 2019 25.35 -0.15 -0.59% 25.34 25.37 25.28 2,014,858
Dec 03 2019 25.50 0.00 0.0% 25.50 25.50 25.50 0
Dec 02 2019 25.50 -0.10 -0.37% 25.63 25.63 25.40 1,862,982
Nov 29 2019 25.595 0.00 +0.00% 25.66 25.71 25.59 0
Nov 29 2019 25.595 -0.10 -0.37% 25.66 25.71 25.59 2,021,609
Nov 28 2019 25.69 0.01 0.04% 25.65 25.72 25.65 531,776
Nov 28 2019 25.68 0.00 0.0% 25.68 25.68 25.68 0
Nov 27 2019 25.68 0.10 0.39% 25.62 25.68 25.55 2,271,622
Nov 26 2019 25.58 -0.19 -0.74% 25.59 25.60 25.48 1,810,701
Nov 25 2019 25.77 0.13 0.51% 25.68 25.80 25.67 1,634,180
Nov 22 2019 25.64 -0.09 -0.35% 25.75 25.75 25.61 1,136,310
Nov 21 2019 25.73 0.01 0.04% 25.73 25.74 25.63 1,759,842
Nov 20 2019 25.72 -0.03 -0.12% 25.72 25.79 25.65 1,381,066
Nov 19 2019 25.75 -0.01 -0.04% 25.76 25.79 25.66 1,799,724
Nov 18 2019 25.76 0.00 0.0% 25.71 25.77 25.71 1,280,974
Nov 15 2019 25.76 0.00 +0.00% 25.69 25.77 25.67 0
Nov 15 2019 25.76 0.10 0.39% 25.69 25.77 25.67 842,648
Nov 14 2019 25.66 -0.01 -0.04% 25.65 25.70 25.60 2,501,291
Nov 13 2019 25.67 0.09 0.35% 25.50 25.70 25.50 1,438,712
Nov 12 2019 25.58 0.06 0.24% 25.55 25.61 25.52 995,965
Nov 11 2019 25.52 0.01 0.04% 25.48 25.55 25.43 1,288,330
Nov 08 2019 25.51 0.12 0.47% 25.36 25.52 25.36 1,292,438
Nov 07 2019 25.39 0.11 0.44% 25.38 25.43 25.35 1,756,841
Nov 06 2019 25.28 0.08 0.32% 25.25 25.32 25.19 1,839,218
Nov 05 2019 25.20 0.02 0.08% 25.23 25.23 25.17 1,406,312
Nov 04 2019 25.18 0.11 0.44% 25.19 25.20 25.14 2,030,124
Nov 01 2019 25.07 0.00 +0.00% 24.98 25.10 24.97 0
Nov 01 2019 25.07 0.18 0.72% 24.98 25.10 24.97 2,409,742
Oct 31 2019 24.89 -0.07 -0.28% 24.92 24.93 24.78 1,417,451
Oct 30 2019 24.96 0.14 0.56% 24.81 24.96 24.71 1,845,224
Oct 29 2019 24.82 0.06 0.24% 24.68 24.87 24.66 1,112,276
Oct 28 2019 24.76 0.00 +0.00% 24.83 24.85 24.76 0
Oct 28 2019 24.76 0.01 0.04% 24.83 24.85 24.76 1,606,293
Oct 25 2019 24.75 0.05 0.2% 24.68 24.80 24.68 1,656,657
Oct 24 2019 24.70 0.05 0.2% 24.75 24.77 24.65 1,342,850
Oct 23 2019 24.65 0.00 +0.00% 24.68 24.75 24.61 0
Oct 23 2019 24.65 -0.09 -0.34% 24.68 24.75 24.61 1,633,745
Oct 22 2019 24.735 -0.05 -0.18% 24.84 24.89 24.735 2,048,459
Oct 21 2019 24.78 0.00 +0.00% 24.80 24.82 24.77 0
Oct 21 2019 24.78 0.07 0.28% 24.80 24.82 24.77 1,257,344
Oct 18 2019 24.71 -0.06 -0.24% 24.80 24.84 24.71 2,050,634
Oct 17 2019 24.77 -0.01 -0.04% 24.84 24.85 24.73 1,234,338
Oct 16 2019 24.78 -0.01 -0.04% 24.82 24.84 24.77 1,154,950
Oct 15 2019 24.79 0.03 0.12% 24.86 24.94 24.79 964,453
Oct 14 2019 24.76 0.00 +0.00% 24.88 24.95 24.76 0
Oct 11 2019 24.76 0.00 +0.00% 24.88 24.95 24.76 0
Oct 11 2019 24.76 -0.01 -0.04% 24.88 24.95 24.76 1,998,812
Oct 10 2019 24.77 0.08 0.32% 24.68 24.81 24.68 2,023,522
Oct 09 2019 24.69 0.18 0.73% 24.61 24.74 24.54 1,487,996
Oct 08 2019 24.51 -0.19 -0.77% 24.62 24.64 24.49 1,377,030
Oct 07 2019 24.70 -0.07 -0.28% 24.75 24.79 24.69 1,392,449
Oct 04 2019 24.77 0.13 0.53% 24.68 24.77 24.62 2,393,030
Oct 03 2019 24.64 0.00 +0.00% 24.55 24.64 24.38 0
Oct 03 2019 24.64 0.09 0.37% 24.55 24.64 24.38 2,312,133
Oct 02 2019 24.55 -0.24 -0.97% 24.71 24.74 24.43 3,177,856
Oct 01 2019 24.79 0.00 +0.00% 25.17 25.22 24.78 0
Oct 01 2019 24.79 -0.36 -1.43% 25.17 25.22 24.78 3,519,730
Sep 30 2019 25.15 0.00 0.0% 25.12 25.23 25.12 2,848,269
Sep 27 2019 25.15 -0.12 -0.47% 25.27 25.28 25.08 2,624,326
Sep 26 2019 25.27 0.00 +0.00% 25.21 25.27 25.18 0
Sep 26 2019 25.27 0.04 0.16% 25.21 25.27 25.18 1,596,681
Sep 25 2019 25.23 -0.02 -0.08% 25.19 25.26 25.13 1,142,029
Sep 24 2019 25.25 0.00 +0.00% 25.38 25.45 25.19 0
Sep 24 2019 25.25 -0.11 -0.41% 25.38 25.45 25.19 1,725,279
Sep 23 2019 25.355 -0.07 -0.26% 25.36 25.39 25.32 1,270,543
Sep 20 2019 25.42 0.00 +0.00% 25.45 25.54 25.38 0
Sep 20 2019 25.42 0.04 0.16% 25.45 25.54 25.38 3,729,912
Sep 19 2019 25.38 0.10 0.4% 25.30 25.47 25.30 2,554,095
Sep 18 2019 25.28 -0.04 -0.16% 25.35 25.36 25.20 1,884,584
Sep 17 2019 25.32 0.14 0.56% 25.17 25.36 25.16 3,488,292
Sep 16 2019 25.18 0.06 0.24% 25.14 25.23 25.11 2,564,572
Sep 13 2019 25.12 0.00 +0.00% 25.09 25.23 25.09 0
Sep 13 2019 25.12 0.07 0.28% 25.09 25.23 25.09 2,355,109
Sep 12 2019 25.05 0.10 0.4% 24.96 25.12 24.91 4,324,598
Sep 11 2019 24.95 0.00 +0.00% 24.84 24.97 24.84 0
Sep 11 2019 24.95 0.13 0.52% 24.84 24.97 24.84 1,192,733
Sep 10 2019 24.82 0.06 0.24% 24.72 24.83 24.70 1,860,898
Your Recent History
TSX
XIU
iShares S&..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191209 03:34:07