iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada
· Delayed Price · Currency is CAD 74.72
-0.13 (-0.17%)
Jun 11, 2025, 4:00 PM EDT
TSX:XUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 74.74 | 74.74 | 74.72 | 74.72 | - | -0.17% | 6,418 |
| Jun 10, 2025 | 74.70 | 74.85 | 74.70 | 74.85 | - | 0.81% | 1,272 |
| Jun 9, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | - | - | - |
| Jun 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | - | - | - |
| Jun 5, 2025 | 74.40 | 74.40 | 74.25 | 74.25 | - | -0.44% | 244 |
| Jun 4, 2025 | 75.07 | 75.07 | 74.58 | 74.58 | - | -0.73% | 180 |
| Jun 3, 2025 | 74.50 | 75.15 | 74.50 | 75.13 | - | 0.31% | 3,451 |
| Jun 2, 2025 | 74.50 | 74.90 | 74.45 | 74.90 | - | -0.13% | 24,072 |
| May 30, 2025 | 74.66 | 75.05 | 74.66 | 75.00 | - | -0.31% | 5,817 |
| May 29, 2025 | 74.95 | 75.23 | 74.95 | 75.23 | - | 0.25% | 2,150 |
| May 28, 2025 | 75.41 | 75.41 | 75.04 | 75.04 | - | -0.49% | 4,120 |
| May 27, 2025 | 74.43 | 75.41 | 74.43 | 75.41 | - | 1.07% | 315 |
| May 26, 2025 | 74.50 | 74.61 | 74.50 | 74.61 | - | 1.23% | 100 |
| May 23, 2025 | 73.75 | 73.77 | 73.70 | 73.70 | - | -1.54% | 215 |
| May 22, 2025 | 74.95 | 75.05 | 74.85 | 74.85 | - | 0.04% | 1,250 |
| May 21, 2025 | 74.86 | 74.98 | 74.70 | 74.82 | - | -2.36% | 900 |
| May 20, 2025 | 76.76 | 76.76 | 76.43 | 76.63 | - | -1.03% | 1,600 |
| May 16, 2025 | 76.70 | 77.43 | 76.70 | 77.43 | - | 1.47% | 101 |
| May 15, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | - | - | - |
| May 14, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | - | - | - |
| May 13, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | - | - | - |
| May 12, 2025 | 76.94 | 76.94 | 76.31 | 76.31 | - | 3.99% | 550 |
| May 9, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | - | - | - |
| May 8, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | - | - | - |
| May 7, 2025 | 73.30 | 73.38 | 73.30 | 73.38 | - | -0.50% | 104 |
| May 6, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | - | - | - |
| May 5, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | - | - | - |
| May 2, 2025 | 72.20 | 73.75 | 72.20 | 73.75 | - | 1.60% | 264 |
| May 1, 2025 | 72.20 | 72.59 | 72.20 | 72.59 | - | 0.65% | 200 |
| Apr 30, 2025 | 71.00 | 72.12 | 71.00 | 72.12 | - | -0.28% | 100 |
| Apr 29, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | - | 1.22% | 119 |
| Apr 28, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | - | - | - |
| Apr 25, 2025 | 71.50 | 71.63 | 71.24 | 71.45 | - | -0.52% | 3,066 |
| Apr 24, 2025 | 71.03 | 71.84 | 71.03 | 71.82 | - | 0.96% | 2,915 |
| Apr 23, 2025 | 71.83 | 72.00 | 70.98 | 71.14 | - | 1.64% | 977 |
| Apr 22, 2025 | 69.32 | 70.07 | 69.32 | 69.99 | - | 3.37% | 300 |
| Apr 21, 2025 | 69.00 | 69.00 | 67.71 | 67.71 | - | -2.45% | 1,600 |
| Apr 17, 2025 | 70.03 | 70.03 | 69.41 | 69.41 | - | 0.35% | 100 |
| Apr 16, 2025 | 69.97 | 70.28 | 68.92 | 69.17 | - | -2.48% | 3,136 |
| Apr 15, 2025 | 71.20 | 71.20 | 70.93 | 70.93 | - | 0.90% | 300 |
| Apr 14, 2025 | 70.25 | 70.61 | 70.25 | 70.30 | - | 0.82% | 4,805 |
| Apr 11, 2025 | 68.47 | 69.89 | 68.25 | 69.73 | - | 1.44% | 3,601 |
| Apr 10, 2025 | 71.60 | 71.60 | 68.19 | 68.74 | - | -3.93% | 1,194 |
| Apr 9, 2025 | 66.67 | 71.55 | 66.31 | 71.55 | - | 6.78% | 2,344 |
| Apr 8, 2025 | 69.44 | 69.98 | 67.01 | 67.01 | - | -0.48% | 3,452 |
| Apr 7, 2025 | 64.50 | 67.46 | 64.50 | 67.33 | - | -0.22% | 6,015 |
| Apr 4, 2025 | 70.00 | 70.00 | 67.48 | 67.48 | - | -12.55% | 2,356 |
| Apr 3, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | - | - | - |
| Apr 2, 2025 | 76.81 | 77.16 | 76.81 | 77.16 | - | 1.04% | 240 |
| Apr 1, 2025 | 76.75 | 76.75 | 76.37 | 76.37 | - | 0.83% | 221 |