XIU

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

XIU Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 25.06 0.00 0.0% 25.06 25.06 25.06 0
Aug 11 2020 25.06 -0.09 -0.36% 25.23 25.27 25.04 5,492,860
Aug 10 2020 25.15 0.00 +0.00% 25.15 25.22 25.02 0
Aug 10 2020 25.15 0.08 0.32% 25.15 25.22 25.02 3,438,219
Aug 07 2020 25.07 -0.03 -0.12% 25.04 25.11 24.98 2,538,874
Aug 06 2020 25.10 0.11 0.44% 25.06 25.13 24.98 2,515,028
Aug 05 2020 24.99 0.20 0.81% 24.90 25.00 24.89 4,059,067
Aug 04 2020 24.79 0.27 1.1% 24.56 24.83 24.56 10,618,679
Aug 03 2020 24.52 0.00 +0.00% 24.71 24.71 24.31 0
Jul 31 2020 24.52 0.00 +0.00% 24.71 24.71 24.31 0
Jul 31 2020 24.52 -0.21 -0.85% 24.71 24.71 24.31 5,339,292
Jul 30 2020 24.73 0.01 0.04% 24.42 24.73 24.27 7,111,312
Jul 29 2020 24.72 0.29 1.19% 24.61 24.74 24.52 4,978,803
Jul 28 2020 24.43 -0.06 -0.24% 24.44 24.52 24.38 1,760,806
Jul 27 2020 24.49 0.24 0.99% 24.33 24.49 24.27 1,438,243
Jul 24 2020 24.25 0.00 +0.00% 24.20 24.28 24.15 0
Jul 24 2020 24.25 -0.02 -0.08% 24.20 24.28 24.15 1,581,797
Jul 23 2020 24.27 -0.25 -1.02% 24.53 24.54 24.22 2,950,618
Jul 22 2020 24.52 0.00 0.0% 24.52 24.54 24.42 876,045
Jul 21 2020 24.52 -0.04 -0.16% 24.70 24.76 24.51 2,322,920
Jul 20 2020 24.56 0.06 0.24% 24.47 24.59 24.46 864,541
Jul 17 2020 24.50 0.00 +0.00% 24.42 24.53 24.33 0
Jul 17 2020 24.50 0.16 0.66% 24.42 24.53 24.33 2,781,674
Jul 16 2020 24.34 -0.05 -0.21% 24.25 24.42 24.22 10,851,382
Jul 15 2020 24.39 0.00 +0.00% 24.33 24.53 24.27 0
Jul 15 2020 24.39 0.20 0.83% 24.33 24.53 24.27 8,902,389
Jul 14 2020 24.19 0.42 1.75% 23.75 24.22 23.69 7,874,207
Jul 13 2020 23.775 -0.11 -0.44% 23.94 24.13 23.74 5,503,713
Jul 10 2020 23.88 0.23 0.97% 23.66 23.88 23.59 5,498,688
Jul 09 2020 23.65 0.00 +0.00% 23.69 23.74 23.35 0
Jul 09 2020 23.65 -0.05 -0.21% 23.69 23.74 23.35 12,061,292
Jul 08 2020 23.70 0.05 0.21% 23.67 23.81 23.54 2,990,613
Jul 07 2020 23.65 -0.13 -0.55% 23.65 23.85 23.64 4,062,792
Jul 06 2020 23.78 0.00 +0.00% 23.95 23.99 23.74 0
Jul 06 2020 23.78 0.13 0.53% 23.95 23.99 23.74 5,978,524
Jul 03 2020 23.655 -0.05 -0.19% 23.73 23.73 23.61 2,792,890
Jul 02 2020 23.70 0.15 0.64% 23.80 24.07 23.70 8,369,285
Jul 01 2020 23.55 0.00 +0.00% 23.31 23.63 23.29 0
Jun 30 2020 23.55 0.00 +0.00% 23.31 23.63 23.29 0
Jun 30 2020 23.55 0.12 0.51% 23.31 23.63 23.29 5,138,820
Jun 29 2020 23.43 0.36 1.56% 23.18 23.46 23.10 4,171,637
Jun 26 2020 23.07 -0.40 -1.7% 23.39 23.43 23.03 3,849,949
Jun 25 2020 23.47 0.27 1.16% 23.08 23.49 23.04 9,899,752
Jun 24 2020 23.20 -0.40 -1.69% 23.45 23.48 22.97 6,071,669
Jun 23 2020 23.60 0.05 0.21% 23.79 23.79 23.54 4,069,949
Jun 22 2020 23.55 0.06 0.26% 23.51 23.56 23.41 4,687,617
Jun 19 2020 23.49 -0.04 -0.17% 23.77 23.78 23.45 6,196,500
Jun 18 2020 23.53 0.09 0.38% 23.31 23.61 23.29 5,158,950
Jun 17 2020 23.44 0.00 +0.00% 23.65 23.67 23.41 0
Jun 17 2020 23.44 -0.16 -0.68% 23.65 23.67 23.41 4,617,174
Jun 16 2020 23.60 0.29 1.24% 23.78 23.83 23.43 11,857,216
Jun 15 2020 23.31 0.00 +0.00% 22.80 23.44 22.72 0
Jun 15 2020 23.31 0.15 0.65% 22.80 23.44 22.72 5,906,201
Jun 12 2020 23.16 0.30 1.31% 23.39 23.42 22.93 7,324,622
Jun 11 2020 22.86 -0.94 -3.95% 23.31 23.37 22.80 8,486,428
Jun 10 2020 23.80 0.00 +0.00% 24.01 24.04 23.68 0
Jun 10 2020 23.80 -0.18 -0.75% 24.01 24.04 23.68 6,246,990
Jun 09 2020 23.98 -0.19 -0.79% 24.00 24.11 23.90 10,609,951
Jun 08 2020 24.17 0.00 +0.00% 24.20 24.21 23.99 0
Jun 08 2020 24.17 0.11 0.46% 24.20 24.21 23.99 4,751,212
Jun 05 2020 24.06 0.51 2.17% 23.94 24.09 23.93 4,496,046
Jun 04 2020 23.55 -0.11 -0.46% 23.65 23.75 23.50 3,077,285
Jun 03 2020 23.66 0.00 +0.00% 23.53 23.76 23.53 0
Jun 03 2020 23.66 0.25 1.07% 23.53 23.76 23.53 4,411,824
Jun 02 2020 23.41 0.29 1.25% 23.20 23.42 23.20 1,965,869
Jun 01 2020 23.12 0.12 0.52% 23.04 23.18 23.00 3,216,702
May 29 2020 23.00 0.00 +0.00% 23.15 23.18 22.90 0
May 29 2020 23.00 -0.19 -0.82% 23.15 23.18 22.90 6,195,638
May 28 2020 23.19 -0.02 -0.09% 23.27 23.34 23.16 3,678,061
May 27 2020 23.21 0.20 0.87% 23.07 23.22 22.73 5,844,442
May 26 2020 23.01 0.14 0.61% 23.04 23.05 22.91 4,933,126
May 25 2020 22.87 0.25 1.11% 22.79 22.89 22.75 1,733,399
May 22 2020 22.62 0.00 +0.00% 22.65 22.65 22.47 0
May 22 2020 22.62 -0.14 -0.62% 22.65 22.65 22.47 2,442,120
May 21 2020 22.76 -0.19 -0.81% 22.96 22.97 22.64 4,409,255
May 20 2020 22.945 0.18 0.77% 23.02 23.07 22.93 3,135,291
May 19 2020 22.77 0.00 +0.00% 22.93 22.94 22.67 0
May 19 2020 22.77 0.28 1.24% 22.93 22.94 22.67 3,997,586
May 18 2020 22.49 0.00 +0.00% 22.34 22.52 22.22 0
May 15 2020 22.49 0.15 0.67% 22.34 22.52 22.22 3,945,728
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:20200813 02:02:06