iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada
· Delayed Price · Currency is CAD 71.45
-0.37 (-0.52%)
Apr 25, 2025, 4:00 PM EDT
TSX:XUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | - | - | - |
| Mar 28, 2025 | 75.74 | 75.74 | 75.74 | 75.74 | - | -1.92% | 208 |
| Mar 27, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | - | - | - |
| Mar 26, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | - | -0.30% | 230 |
| Mar 25, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | - | - | - |
| Mar 24, 2025 | 77.29 | 77.45 | 77.29 | 77.45 | - | 1.77% | 500 |
| Mar 21, 2025 | 75.80 | 76.10 | 75.75 | 76.10 | - | -0.26% | 657 |
| Mar 20, 2025 | 76.36 | 76.36 | 76.30 | 76.30 | - | 0.22% | 300 |
| Mar 19, 2025 | 75.77 | 76.46 | 75.77 | 76.13 | - | 1.29% | 5,200 |
| Mar 18, 2025 | 75.13 | 75.18 | 75.13 | 75.16 | - | -0.12% | 1,935 |
| Mar 17, 2025 | 75.00 | 75.34 | 75.00 | 75.25 | - | 0.68% | 3,309 |
| Mar 14, 2025 | 73.98 | 74.74 | 73.98 | 74.74 | - | 1.62% | 2,886 |
| Mar 13, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | - | - | - |
| Mar 12, 2025 | 73.58 | 73.68 | 73.55 | 73.55 | - | -0.04% | 657 |
| Mar 11, 2025 | 73.81 | 74.02 | 73.58 | 73.58 | - | -1.04% | 4,342 |
| Mar 10, 2025 | 73.64 | 74.35 | 73.64 | 74.35 | - | -1.90% | 312 |
| Mar 7, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | - | - | 115 |
| Mar 6, 2025 | 75.58 | 75.79 | 75.57 | 75.79 | - | -1.81% | 383 |
| Mar 5, 2025 | 77.33 | 77.33 | 76.63 | 77.19 | - | -0.22% | 474 |
| Mar 4, 2025 | 79.05 | 79.05 | 77.36 | 77.36 | - | -3.76% | 1,768 |
| Mar 3, 2025 | 81.40 | 81.40 | 80.26 | 80.38 | - | -0.51% | 3,754 |
| Feb 28, 2025 | 79.77 | 80.79 | 79.64 | 80.79 | - | 1.92% | 871 |
| Feb 27, 2025 | 78.55 | 79.68 | 78.55 | 79.27 | - | 1.42% | 1,024 |
| Feb 26, 2025 | 78.64 | 78.64 | 78.16 | 78.16 | - | 0.03% | 1,059 |
| Feb 25, 2025 | 77.56 | 78.14 | 77.56 | 78.14 | - | 0.09% | 153 |
| Feb 24, 2025 | 77.61 | 78.20 | 77.61 | 78.07 | - | 0.74% | 24,063 |
| Feb 21, 2025 | 78.36 | 78.36 | 77.50 | 77.50 | - | -0.82% | 1,115 |
| Feb 20, 2025 | 79.50 | 79.50 | 77.80 | 78.14 | - | -1.86% | 3,131 |
| Feb 19, 2025 | 79.46 | 79.69 | 79.46 | 79.62 | - | 0.38% | 1,330 |
| Feb 18, 2025 | 78.84 | 79.32 | 78.84 | 79.32 | - | 0.75% | 1,260 |
| Feb 14, 2025 | 78.84 | 78.97 | 78.69 | 78.73 | - | 0.05% | 2,096 |
| Feb 13, 2025 | 78.50 | 78.84 | 78.42 | 78.69 | - | 0.06% | 4,090 |