XUU:CC Quote, Trading Chart, Ishares Core S&P U.S. Total Market Index Etf

home / stock / xuu:cc / xuu:cc quote

Stock Information
Company Name: Ishares Core S&P U.S. Total Market Index Etf
Stock Symbol: XUU:CC
Market: TSXC
Website: www.ishares.com
Menu
XUU:CC XUU:CC Quote XUU:CC Short XUU:CC News XUU:CC Articles XUU:CC Message Board
Get XUU:CC Alerts

News, Short Squeeze, Breakout and More Instantly...
XUU:CC Quote
Last:$39.4
Change Percent:-0.13%
Open:$39.45
Previous Close:$39.45
High:$39.72
Low:$39.3
Volume:34,210
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
XUU:CC Chart
Last Twenty Trading Days
Date:2022-08-02
Open:$39.45
Close:$39.45
High:$39.72
Low:$39.3
Volume:34,210
Date:2022-05-06
Open:$39.7
Close:$39.61
High:$39.94
Low:$39.12
Volume:199,438
Date:2022-05-05
Open:$40.68
Close:$39.79
High:$40.68
Low:$39.48
Volume:166,844
Date:2022-05-04
Open:$40.19
Close:$40.95
High:$41.04
Low:$39.8
Volume:196,634
Date:2022-05-03
Open:$40.03
Close:$40.08
High:$40.34
Low:$39.92
Volume:160,119
Date:2022-05-02
Open:$39.79
Close:$40.05
High:$40.21
Low:$39.25
Volume:178,919
Date:2022-04-29
Open:$40.5
Close:$39.72
High:$40.72
Low:$39.65
Volume:258,599
Date:2022-04-28
Open:$40.75
Close:$41.03
High:$41.2
Low:$40.25
Volume:197,204
Date:2022-04-27
Open:$40.19
Close:$40.09
High:$40.56
Low:$40
Volume:121,074
Date:2022-04-26
Open:$40.86
Close:$40.04
High:$40.9
Low:$40.03
Volume:138,272
Date:2022-04-25
Open:$40.56
Close:$40.92
High:$40.93
Low:$40.2
Volume:118,960
Date:2022-04-22
Open:$41.56
Close:$40.69
High:$41.56
Low:$40.68
Volume:94,997
Date:2022-04-21
Open:$42.02
Close:$41.35
High:$42.17
Low:$41.3
Volume:51,384
Date:2022-04-20
Open:$42.03
Close:$41.74
High:$42.03
Low:$41.72
Volume:53,744
Date:2022-04-19
Open:$41.51
Close:$42.2
High:$42.25
Low:$41.5
Volume:48,788
Date:2022-04-18
Open:$41.46
Close:$41.47
High:$41.61
Low:$41.29
Volume:45,259
Date:2022-04-15
Open:$42.01
Close:$41.52
High:$42.01
Low:$41.51
Volume:53,165
Date:2022-04-14
Open:$42.01
Close:$41.52
High:$42.01
Low:$41.51
Volume:51,671
Date:2022-04-13
Open:$41.65
Close:$41.86
High:$41.93
Low:$41.65
Volume:67,792
Date:2022-04-12
Open:$41.92
Close:$41.58
High:$42.14
Low:$41.45
Volume:66,966