XUU.UIshares Core SP US Total Market ETF USD06/16/2025
LAST:

 44.68		CHANGE:
 0.07		OPEN:
44.70		HIGH:
44.70		ASK:
0.00		VOLUME:
500
CHANGE(%):
0.16		PREV:
44.75		LOW:
44.68		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/16/2544.7044.7044.6844.685000
06/13/2544.7544.7544.7544.7500
06/12/2544.7344.7544.7344.751,0000
06/11/2544.8444.8444.8444.841000
06/10/2544.7244.7644.7244.761,0000
06/09/2544.6244.6244.6244.621000
06/06/2544.4444.4444.4444.441950
06/05/2544.2744.4344.2044.201,0010
06/04/2543.7543.7543.7543.7500
06/03/2543.7543.7543.7543.7500
FUNDAMENTALS
Sector:
Industry:
52wk range:27.24 - 33.44
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,546250.13
DJI42,172-440.10
SP5005,981-20.03
DAX23,318-1170.50
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,711-2701.12