iShares Core S&P Total US Stock Mrkt Idx ETF (XTOT)
52.71
+0.01
(+0.02%)
CAD |
TSX |
Sep 18, 15:59
XTOT Price : 52.71 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 52.62 | 52.72 | 52.48 | 52.70 | 10366.00 |
| Sep 16, 2026 | 52.37 | 52.43 | 51.80 | 52.16 | 76301.00 |
| Sep 15, 2026 | 52.22 | 52.24 | 51.96 | 52.12 | 29135.00 |
| Sep 14, 2026 | 52.30 | 52.44 | 52.14 | 52.31 | 13355.00 |
| Sep 11, 2026 | 52.48 | 52.50 | 52.37 | 52.37 | 37112.00 |
| Sep 10, 2026 | 51.90 | 51.94 | 51.71 | 51.80 | 84726.00 |
| Sep 09, 2026 | 52.12 | 52.14 | 52.00 | 52.04 | 45374.00 |
| Sep 08, 2026 | 52.45 | 52.45 | 52.21 | 52.29 | 32862.00 |
| Sep 04, 2026 | 52.90 | 52.92 | 52.66 | 52.72 | 29157.00 |
| Sep 03, 2026 | 52.50 | 52.76 | 52.37 | 52.72 | 19068.00 |
| Sep 02, 2026 | 52.49 | 52.53 | 52.32 | 52.35 | 66894.00 |
| Sep 01, 2026 | 52.40 | 52.54 | 52.20 | 52.38 | 35250.00 |
| Aug 31, 2026 | 52.60 | 52.65 | 52.46 | 52.65 | 58030.00 |
| Aug 28, 2026 | 52.98 | 53.28 | 52.88 | 52.92 | 64616.00 |
| Aug 27, 2026 | 52.72 | 53.02 | 52.72 | 52.93 | 52219.00 |
| Aug 26, 2026 | 52.60 | 52.74 | 52.52 | 52.69 | 22096.00 |
| Aug 25, 2026 | 52.67 | 52.67 | 52.36 | 52.48 | 38631.00 |
| Aug 24, 2026 | 52.32 | 52.48 | 52.28 | 52.38 | 54306.00 |
| Aug 21, 2026 | 52.12 | 52.40 | 52.10 | 52.26 | 34384.00 |
| Aug 20, 2026 | 52.40 | 52.44 | 52.13 | 52.13 | 40313.00 |
| Aug 19, 2026 | 52.83 | 52.89 | 52.59 | 52.70 | 31578.00 |
| Aug 18, 2026 | 53.00 | 53.00 | 52.82 | 52.96 | 45476.00 |
| Aug 17, 2026 | 53.36 | 53.36 | 53.20 | 53.30 | 18061.00 |
| Aug 14, 2026 | 53.54 | 53.58 | 53.38 | 53.44 | 49978.00 |
| Aug 13, 2026 | 53.70 | 53.88 | 53.59 | 53.72 | 26344.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median