iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada · Delayed Price · Currency is CAD 78.35
+0.23 (0.29%)
Jul 31, 2025, 4:00 PM EDT
TSX:XUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 78.35 | 78.35 | 77.82 | 77.82 | - | -0.38% | 102 |
| Jul 30, 2025 | 78.40 | 78.40 | 78.12 | 78.12 | - | -0.57% | 669 |
| Jul 29, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | - | - | - |
| Jul 28, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | - | - | - |
| Jul 25, 2025 | 77.80 | 78.58 | 77.80 | 78.57 | - | 1.08% | 618 |
| Jul 24, 2025 | 77.75 | 77.75 | 77.73 | 77.73 | - | 0.39% | 301 |
| Jul 23, 2025 | 77.06 | 77.43 | 77.06 | 77.43 | - | 0.62% | 203 |
| Jul 22, 2025 | 77.32 | 77.32 | 76.95 | 76.95 | - | -0.05% | 880 |
| Jul 21, 2025 | 77.50 | 77.50 | 76.99 | 76.99 | - | -0.67% | 508 |
| Jul 18, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | - | - | - |
| Jul 17, 2025 | 77.11 | 77.51 | 77.11 | 77.51 | - | 1.48% | 400 |
| Jul 16, 2025 | 76.13 | 76.38 | 76.13 | 76.38 | - | 0.33% | 400 |
| Jul 15, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | - | -1.44% | 101 |
| Jul 14, 2025 | 76.52 | 77.24 | 76.52 | 77.24 | - | -0.08% | 152 |
| Jul 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | - | - | - |
| Jul 10, 2025 | 77.40 | 77.40 | 77.30 | 77.30 | - | 0.47% | 600 |
| Jul 9, 2025 | 77.06 | 77.06 | 76.94 | 76.94 | - | 0.35% | 900 |
| Jul 8, 2025 | 77.16 | 77.16 | 76.67 | 76.67 | - | -0.69% | 655 |
| Jul 7, 2025 | 78.00 | 78.00 | 77.00 | 77.20 | - | -0.40% | 601 |
| Jul 4, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | - | - | - |
| Jul 3, 2025 | 77.45 | 77.51 | 77.38 | 77.51 | - | 1.04% | 750 |
| Jul 2, 2025 | 76.75 | 76.75 | 76.55 | 76.71 | - | 0.14% | 837 |
| Jun 30, 2025 | 76.50 | 76.60 | 76.45 | 76.60 | - | 0.29% | 1,206 |
| Jun 27, 2025 | 76.30 | 76.38 | 76.20 | 76.38 | - | 0.74% | 1,310 |
| Jun 26, 2025 | 75.63 | 75.82 | 75.44 | 75.82 | - | 0.26% | 2,700 |
| Jun 25, 2025 | 75.84 | 75.84 | 75.62 | 75.62 | - | -0.94% | 273 |
| Jun 24, 2025 | 75.40 | 76.34 | 75.39 | 76.34 | - | 1.81% | 694 |
| Jun 23, 2025 | 73.48 | 75.00 | 73.48 | 74.98 | - | 2.18% | 830 |
| Jun 20, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | - | - | - |
| Jun 19, 2025 | 73.30 | 73.48 | 73.30 | 73.38 | - | -0.53% | 250 |
| Jun 18, 2025 | 74.45 | 74.45 | 73.77 | 73.77 | - | 0.22% | 1,275 |
| Jun 17, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | - | - | - |
| Jun 16, 2025 | 73.84 | 73.84 | 73.61 | 73.61 | - | 1.18% | 637 |
| Jun 13, 2025 | 73.91 | 73.91 | 72.75 | 72.75 | - | -2.17% | 1,420 |
| Jun 12, 2025 | 73.90 | 74.36 | 73.90 | 74.36 | - | -0.48% | 125 |
| 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 |