Skip to main content
logo
iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada flag Canada · Delayed Price · Currency is CAD
77.09
-1.46 (-1.86%)
Feb 11, 2026, 3:28 PM EST

TSX:XUSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202677.0977.0977.0977.0977.09-2.77%443
Feb 9, 202679.2979.2979.2979.2979.29-0.49%674
Feb 6, 202679.6879.6879.6879.6879.681.54%278
Feb 5, 202678.4778.4778.4778.4778.47-1.25%324
Feb 4, 202679.4679.4679.4679.4679.461.24%400
Feb 3, 202678.9778.9778.3078.4978.49-1.10%706
Feb 2, 202679.3679.3679.3679.3679.361.60%389
Jan 30, 202677.9778.1177.9778.1178.110.70%381
Jan 29, 202677.2977.5777.2977.5777.570.73%410
Jan 28, 202677.4077.4077.0177.0177.01-0.34%1,012
Jan 27, 202678.2878.2877.2777.2777.27-1.34%418
Jan 26, 202678.3278.3278.3278.3278.320.26%149
Jan 23, 202678.1278.1278.1278.1278.12-1.93%1,069
Jan 22, 202679.6679.6679.6679.6679.660.03%148
Jan 21, 202679.5079.6479.5079.6479.640.64%300
Jan 20, 202680.0080.2579.1379.1379.13-2.73%327
Jan 16, 202681.3581.3581.3581.3581.350.27%106
Jan 15, 202681.1381.1381.1381.1381.130.43%140
Jan 14, 202680.3480.8080.3480.7880.78-0.17%500
Jan 13, 202682.5382.5380.9280.9280.92-1.95%1,230
Jan 12, 202682.0082.5382.0082.5382.53-1.10%639
Jan 9, 202683.4583.4583.4583.4583.450.12%330
Jan 8, 202683.6883.6883.3583.3583.350.63%1,218
Jan 7, 202683.0083.0082.8082.8382.83-1.15%349
Jan 6, 202682.8783.7982.8783.7983.790.95%2,423
Jan 5, 202683.1883.1883.0083.0083.002.49%360
Jan 2, 202680.9880.9880.9880.9880.98-0.33%141
Dec 30, 202581.2081.2581.2081.2581.25-0.44%680
Dec 29, 202581.6181.6181.6181.6181.51-0.15%106
Dec 23, 202581.8081.8081.7381.7381.630.67%800
Dec 19, 202581.1981.1981.1981.1981.090.61%193
Dec 18, 202580.7080.7080.7080.7080.60-489
Dec 17, 202580.7080.7080.7080.7080.60-0.70%203
Dec 15, 202581.2381.2781.2381.2781.170.23%587
Dec 11, 202580.7581.0880.7581.0880.982.19%205
Dec 9, 202579.3479.3479.3479.3479.24-0.01%102
Dec 8, 202579.7879.7879.3579.3579.25-0.75%755
Dec 5, 202579.9579.9579.9579.9579.85-0.39%105
Dec 4, 202580.2680.2680.2680.2680.160.94%177
Dec 3, 202579.5179.5179.5179.5179.410.21%120
Dec 2, 202579.3379.3479.3379.3479.24-0.58%200
Dec 1, 202579.7279.8079.4079.8079.70-0.19%2,402
Nov 28, 202580.1080.1079.9579.9579.852.32%677
Nov 21, 202578.0578.1478.0578.1478.050.42%527
Nov 19, 202577.4577.8177.4577.8177.720.30%1,445
Nov 17, 202577.5877.5877.5877.5877.49-1.82%105
Nov 14, 202579.2479.2478.9879.0278.92-2.12%301
Nov 12, 202580.7880.7880.7380.7380.631.00%576
Nov 11, 202580.0080.0079.9379.9379.830.31%313
Nov 10, 202579.4179.6879.4179.6879.580.30%368