iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada · Delayed Price · Currency is CAD 75.85
-0.12 (-0.16%)
May 14, 2026, 12:17 PM EST
TSX:XUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 75.85 | 75.85 | 75.63 | 75.63 | 75.63 | -0.45% | 594 |
| May 13, 2026 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 1.02% | - |
| May 12, 2026 | 75.19 | 75.20 | 75.15 | 75.20 | 75.20 | -0.21% | 731 |
| May 11, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -0.32% | - |
| May 8, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | 649 |
| May 7, 2026 | 75.67 | 75.67 | 75.53 | 75.60 | 75.60 | -0.60% | 837 |
| May 6, 2026 | 76.00 | 76.06 | 76.00 | 76.06 | 76.06 | 0.78% | 342 |
| May 5, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -0.44% | - |
| May 4, 2026 | 75.65 | 75.80 | 75.65 | 75.80 | 75.80 | -0.94% | 5,548 |
| May 1, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.34% | 231 |
| Apr 30, 2026 | 76.21 | 76.26 | 76.21 | 76.26 | 76.26 | 0.01% | 946 |
| Apr 29, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.31% | 473 |
| Apr 28, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 1.16% | 670 |
| Apr 27, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - | - |
| Apr 24, 2026 | 75.95 | 75.95 | 75.60 | 75.61 | 75.61 | -0.77% | 1,034 |
| Apr 23, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | -0.63% | 895 |
| Apr 22, 2026 | 77.10 | 77.10 | 76.63 | 76.68 | 76.68 | -0.69% | 10,628 |
| Apr 21, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - | - |
| Apr 20, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - | - |
| Apr 17, 2026 | 77.79 | 77.79 | 77.21 | 77.21 | 77.21 | 0.69% | 1,538 |
| Apr 16, 2026 | 76.60 | 76.68 | 76.60 | 76.68 | 76.68 | -0.49% | 1,006 |
| Apr 15, 2026 | 77.17 | 77.25 | 77.06 | 77.06 | 77.06 | 0.38% | 3,358 |
| Apr 14, 2026 | 76.50 | 76.79 | 76.25 | 76.77 | 76.77 | 0.68% | 3,035 |
| Apr 13, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 0.99% | 689 |
| Apr 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.30% | 329 |
| Apr 9, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - | - |
| Apr 8, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.04% | - |
| Apr 7, 2026 | 74.42 | 74.50 | 74.42 | 74.50 | 74.50 | -0.13% | 1,088 |
| Apr 6, 2026 | 74.53 | 74.60 | 74.53 | 74.60 | 74.60 | 0.63% | 1,165 |
| Apr 2, 2026 | 73.97 | 74.13 | 73.97 | 74.13 | 74.13 | 0.41% | 1,294 |
| Apr 1, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -0.20% | 196 |
| Mar 31, 2026 | 73.54 | 73.99 | 73.39 | 73.98 | 73.98 | 3.72% | 1,199 |
| Mar 30, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - | - |
| Mar 27, 2026 | 71.41 | 71.41 | 71.33 | 71.33 | 71.33 | -2.41% | 443 |
| Mar 26, 2026 | 73.22 | 73.22 | 73.01 | 73.09 | 73.09 | -0.72% | 2,241 |
| Mar 25, 2026 | 73.64 | 73.64 | 73.62 | 73.62 | 73.38 | 1.88% | 2,149 |
| Mar 24, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.03 | - | - |
| Mar 23, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.03 | - | - |
| Mar 20, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.03 | - | - |
| Mar 19, 2026 | 71.74 | 72.26 | 71.74 | 72.26 | 72.03 | -0.86% | 464 |
| Mar 18, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.66 | - | - |
| Mar 17, 2026 | 73.43 | 73.43 | 72.89 | 72.89 | 72.66 | 1.14% | 2,191 |
| Mar 16, 2026 | 72.07 | 72.07 | 72.07 | 72.07 | 71.84 | - | - |
| Mar 13, 2026 | 72.15 | 72.15 | 72.07 | 72.07 | 71.84 | 0.78% | 260 |
| Mar 12, 2026 | 71.75 | 71.75 | 71.51 | 71.51 | 71.28 | -1.23% | 746 |
| Mar 11, 2026 | 72.29 | 72.40 | 72.29 | 72.40 | 72.17 | -0.88% | 678 |
| Mar 10, 2026 | 73.13 | 73.13 | 73.04 | 73.04 | 72.81 | -0.44% | 675 |
| Mar 9, 2026 | 72.39 | 73.36 | 72.39 | 73.36 | 73.12 | -0.66% | 471 |
| Mar 6, 2026 | 73.52 | 73.85 | 73.26 | 73.85 | 73.61 | -1.82% | 2,945 |
| Mar 5, 2026 | 75.15 | 75.26 | 75.15 | 75.22 | 74.98 | -0.44% | 1,026 |