TSX, XSU End of Day and Historical Stock Data [Ishares US Small Cap Index ETF]

27 Jun 2025

LAST: 41.28	CHANGE: 0.07	OPEN: 41.32	HIGH: 41.60	ASK: 0.00	VOLUME: 56.3K
LAST: 41.28	CHG(%): 0.17	PREV: 41.21	LOW: 41.05	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Aug 25	43.61	43.61	43.18	43.34	69K
14 Aug 25	43.64	43.65	43.21	43.59	67K
13 Aug 25	43.64	44.16	43.55	44.15	31.9K
12 Aug 25	42.34	43.29	42.31	43.29	35.2K
11 Aug 25	42.12	42.31	42.00	42.06	15K
08 Aug 25	42.19	42.27	42.04	42.05	26.9K
07 Aug 25	42.50	42.56	41.79	41.93	25.8K
06 Aug 25	42.18	42.18	41.95	42.11	29.8K
05 Aug 25	42.08	42.26	41.71	42.20	33.7K
01 Aug 25	41.31	41.37	40.62	41.08	46.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

41.28