XIU

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

XIU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 27.63 0.41 1.51% 27.41 27.68 27.10 6,810,646
Mar 04 2021 27.22 -0.24 -0.87% 27.42 27.54 26.97 6,290,911
Mar 03 2021 27.46 -0.16 -0.58% 27.60 27.65 27.38 3,187,628
Mar 02 2021 27.62 0.21 0.77% 27.48 27.66 27.41 2,833,197
Mar 02 2021 27.41 0.00 0.0% 27.41 27.41 27.41 0
Mar 01 2021 27.41 0.44 1.63% 27.34 27.49 27.24 3,669,284
Feb 26 2021 26.97 -0.32 -1.17% 27.27 27.31 26.88 5,063,721
Feb 25 2021 27.29 -0.37 -1.34% 27.64 27.73 27.18 3,408,008
Feb 24 2021 27.66 0.22 0.8% 27.46 27.81 27.33 4,818,002
Feb 23 2021 27.44 -0.12 -0.44% 27.40 27.54 27.01 2,849,674
Feb 22 2021 27.56 -0.14 -0.51% 27.44 27.62 27.43 2,048,202
Feb 19 2021 27.70 0.16 0.58% 27.59 27.71 27.51 1,404,986
Feb 19 2021 27.54 0.00 0.0% 27.54 27.54 27.54 0
Feb 18 2021 27.54 -0.12 -0.43% 27.64 27.64 27.44 1,722,368
Feb 17 2021 27.66 -0.12 -0.43% 27.61 27.70 27.48 2,862,647
Feb 16 2021 27.78 0.03 0.11% 27.88 27.92 27.76 2,017,309
Feb 15 2021 27.75 0.00 +0.00% 27.62 27.76 27.59 0
Feb 14 2021 27.75 0.00 +0.00% 27.62 27.76 27.59 0
Feb 12 2021 27.75 0.11 0.42% 27.62 27.76 27.59 7,219,075
Feb 12 2021 27.635 0.00 0.0% 27.635 27.635 27.635 0
Feb 11 2021 27.635 -0.01 -0.02% 27.72 27.72 27.54 1,177,642
Feb 10 2021 27.64 0.08 0.29% 27.65 27.78 27.44 2,176,694
Feb 09 2021 27.56 0.10 0.36% 27.52 27.62 27.47 2,758,442
Feb 08 2021 27.46 0.27 0.99% 27.33 27.46 27.32 2,041,115
Feb 05 2021 27.19 0.13 0.48% 27.14 27.21 27.09 2,115,187
Feb 04 2021 27.06 0.21 0.78% 26.95 27.12 26.90 2,799,847
Feb 03 2021 26.85 0.05 0.19% 26.84 26.87 26.72 2,199,001
Feb 02 2021 26.80 0.37 1.4% 26.59 26.85 26.57 2,154,264
Feb 01 2021 26.43 0.41 1.58% 26.29 26.48 26.18 2,999,891
Feb 01 2021 26.02 0.00 0.0% 26.02 26.02 26.02 0
Jan 29 2021 26.02 -0.48 -1.79% 26.25 26.32 25.92 6,018,525
Jan 28 2021 26.495 0.43 1.63% 26.21 26.56 26.15 3,744,395
Jan 27 2021 26.07 -0.54 -2.03% 26.47 26.47 26.02 5,269,076
Jan 26 2021 26.61 -0.23 -0.84% 26.87 26.89 26.61 2,446,857
Jan 25 2021 26.835 0.09 0.32% 26.74 26.84 26.58 3,588,614
Jan 24 2021 26.75 0.00 +0.00% 26.77 26.80 26.69 0
Jan 22 2021 26.75 -0.11 -0.41% 26.77 26.80 26.69 3,056,897
Jan 22 2021 26.86 0.00 0.0% 26.86 26.86 26.86 0
Jan 21 2021 26.86 -0.15 -0.56% 27.05 27.05 26.81 3,226,407
Jan 20 2021 27.01 0.05 0.19% 27.06 27.06 26.87 3,480,484
Jan 19 2021 26.96 -0.04 -0.15% 27.07 27.09 26.93 2,876,954
Jan 18 2021 27.00 0.04 0.15% 26.93 27.04 26.92 724,282
Jan 18 2021 26.96 0.00 0.0% 26.96 26.96 26.96 0
Jan 15 2021 26.96 -0.04 -0.15% 26.98 27.02 26.79 2,202,280
Jan 14 2021 27.00 0.04 0.15% 27.03 27.09 26.97 1,498,718
Jan 13 2021 26.96 -0.06 -0.22% 27.07 27.07 26.92 1,861,387
Jan 12 2021 27.02 0.05 0.19% 27.00 27.08 26.87 2,001,404
Jan 11 2021 26.97 -0.12 -0.44% 26.98 27.12 26.94 1,924,226
Jan 11 2021 27.09 0.00 0.0% 27.09 27.09 27.09 0
Jan 08 2021 27.09 0.04 0.15% 27.10 27.12 26.95 2,988,512
Jan 07 2021 27.05 0.32 1.2% 26.89 27.08 26.83 3,111,370
Jan 06 2021 26.73 0.26 0.98% 26.50 26.85 26.50 3,267,107
Jan 05 2021 26.47 0.25 0.95% 26.27 26.49 26.26 2,307,323
Jan 04 2021 26.22 0.15 0.58% 26.34 26.38 26.06 3,286,317
Jan 03 2021 26.07 0.00 +0.00% 26.23 26.31 26.07 0
Dec 31 2020 26.07 -0.21 -0.8% 26.23 26.31 26.07 1,965,377
Dec 30 2020 26.28 -0.04 -0.15% 26.40 26.43 26.28 1,191,872
Dec 29 2020 26.32 -0.12 -0.45% 26.46 26.50 26.26 1,464,539
Dec 29 2020 26.44 0.00 0.0% 26.44 26.44 26.44 0
Dec 28 2020 26.44 0.00 +0.00% 26.40 26.46 26.37 0
Dec 25 2020 26.44 0.00 +0.00% 26.40 26.46 26.37 0
Dec 24 2020 26.44 0.06 0.23% 26.40 26.46 26.37 986,535
Dec 23 2020 26.38 0.03 0.11% 26.43 26.48 26.38 1,845,823
Dec 22 2020 26.35 0.07 0.27% 26.33 26.39 26.23 1,964,753
Dec 21 2020 26.28 -0.02 -0.08% 26.00 26.28 25.95 3,095,503
Dec 20 2020 26.30 0.00 +0.00% 26.50 26.52 26.29 0
Dec 18 2020 26.30 -0.18 -0.66% 26.50 26.52 26.29 1,981,541
Dec 17 2020 26.475 0.13 0.47% 26.46 26.52 26.41 2,176,812
Dec 17 2020 26.35 0.00 0.0% 26.35 26.35 26.35 0
Dec 16 2020 26.35 0.10 0.38% 26.32 26.39 26.22 1,398,886
Dec 15 2020 26.25 0.17 0.65% 26.22 26.31 26.17 1,646,693
Dec 15 2020 26.08 0.00 0.0% 26.08 26.08 26.08 0
Dec 14 2020 26.08 -0.27 -1.02% 26.47 26.47 26.08 3,271,070
Dec 11 2020 26.35 -0.07 -0.26% 26.35 26.36 26.22 2,426,678
Dec 10 2020 26.42 -0.04 -0.13% 26.26 26.44 26.21 4,640,742
Dec 10 2020 26.455 0.00 0.0% 26.455 26.455 26.455 0
Dec 09 2020 26.455 0.00 0.0% 26.455 26.455 26.455 0
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:20210309 03:50:25