iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada · Delayed Price · Currency is CAD 81.68
+0.12 (0.15%)
At close: Jun 26, 2026
TSX:XUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 82.09 | 82.09 | 81.68 | 81.68 | 81.68 | 0.15% | 710 |
| Jun 25, 2026 | 81.85 | 81.87 | 81.56 | 81.56 | 81.56 | -1.13% | 1,436 |
| Jun 24, 2026 | 82.67 | 82.70 | 82.67 | 82.70 | 82.49 | 0.65% | 946 |
| Jun 23, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 81.97 | 0.16% | 247 |
| Jun 22, 2026 | 82.03 | 82.10 | 82.03 | 82.04 | 81.84 | 0.56% | 888 |
| Jun 19, 2026 | 81.66 | 81.66 | 81.58 | 81.58 | 81.38 | 0.07% | 642 |
| Jun 18, 2026 | 81.65 | 81.65 | 81.52 | 81.52 | 81.32 | -0.38% | 1,050 |
| Jun 17, 2026 | 82.38 | 82.38 | 81.83 | 81.83 | 81.63 | 0.38% | 808 |
| Jun 16, 2026 | 81.23 | 81.52 | 81.23 | 81.52 | 81.32 | 0.67% | 1,343 |
| Jun 15, 2026 | 80.98 | 80.99 | 80.98 | 80.98 | 80.78 | 2.02% | 1,596 |
| Jun 12, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.18 | 0.32% | 190 |
| Jun 11, 2026 | 78.76 | 79.13 | 78.64 | 79.13 | 78.93 | 1.00% | 1,649 |
| Jun 10, 2026 | 78.61 | 78.61 | 78.35 | 78.35 | 78.15 | 0.01% | 1,207 |
| Jun 9, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.14 | 0.50% | 140 |
| Jun 8, 2026 | 78.37 | 78.37 | 77.95 | 77.95 | 77.76 | -0.04% | 3,361 |
| Jun 4, 2026 | 77.83 | 77.98 | 77.82 | 77.98 | 77.79 | 2.46% | 1,682 |
| Jun 3, 2026 | 76.15 | 76.15 | 75.45 | 76.11 | 75.92 | -0.54% | 1,384 |
| Jun 2, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.33 | 0.45% | 571 |
| May 29, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.99 | 0.47% | 1,506 |
| May 28, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.64 | -0.73% | 412 |
| May 27, 2026 | 76.38 | 76.38 | 76.38 | 76.38 | 76.19 | -1.00% | 868 |
| May 26, 2026 | 76.90 | 77.30 | 76.90 | 77.15 | 76.96 | -0.48% | 1,099 |
| May 25, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.33 | 0.61% | 246 |
| May 22, 2026 | 77.36 | 77.36 | 77.05 | 77.05 | 76.86 | 0.64% | 442 |
| May 21, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.37 | 0.28% | 275 |
| May 20, 2026 | 76.00 | 76.36 | 76.00 | 76.35 | 76.16 | 0.95% | 2,041 |
| May 19, 2026 | 75.98 | 76.25 | 75.63 | 75.63 | 75.44 | 0.16% | 1,629 |
| May 15, 2026 | 75.61 | 75.61 | 75.51 | 75.51 | 75.32 | -0.16% | 1,380 |
| May 14, 2026 | 75.85 | 75.85 | 75.63 | 75.63 | 75.44 | 0.57% | 594 |
| May 12, 2026 | 75.19 | 75.20 | 75.15 | 75.20 | 75.01 | -0.53% | 731 |
| May 8, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.41 | 0.05% | 649 |
| May 7, 2026 | 75.67 | 75.67 | 75.53 | 75.56 | 75.37 | -0.66% | 837 |
| May 6, 2026 | 76.00 | 76.06 | 76.00 | 76.06 | 75.87 | 0.34% | 342 |
| May 4, 2026 | 75.65 | 75.80 | 75.65 | 75.80 | 75.61 | -0.94% | 5,548 |
| May 1, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.33 | 0.34% | 231 |
| Apr 30, 2026 | 76.21 | 76.26 | 76.21 | 76.26 | 76.07 | 0.01% | 946 |
| Apr 29, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.06 | -0.31% | 473 |
| Apr 28, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.30 | 1.18% | 670 |
| Apr 24, 2026 | 75.95 | 75.95 | 75.60 | 75.60 | 75.41 | -0.79% | 1,034 |
| Apr 23, 2026 | 76.00 | 76.20 | 76.00 | 76.20 | 76.01 | -0.56% | 895 |
| Apr 22, 2026 | 77.10 | 77.10 | 76.63 | 76.63 | 76.44 | -0.80% | 10,628 |
| Apr 17, 2026 | 77.79 | 77.79 | 77.25 | 77.25 | 77.06 | 0.74% | 1,538 |
| Apr 16, 2026 | 76.60 | 76.68 | 76.60 | 76.68 | 76.49 | -0.49% | 1,006 |
| Apr 15, 2026 | 77.17 | 77.25 | 77.06 | 77.06 | 76.87 | 0.38% | 3,358 |
| Apr 14, 2026 | 76.50 | 76.79 | 76.25 | 76.77 | 76.58 | 0.68% | 3,035 |
| Apr 13, 2026 | 76.25 | 76.25 | 76.25 | 76.25 | 76.06 | 0.99% | 689 |
| Apr 10, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.31 | 1.34% | 329 |
| Apr 7, 2026 | 74.42 | 74.50 | 74.42 | 74.50 | 74.31 | -0.13% | 1,088 |
| Apr 6, 2026 | 74.53 | 74.60 | 74.53 | 74.60 | 74.41 | 0.63% | 1,165 |
| Apr 2, 2026 | 73.97 | 74.13 | 73.97 | 74.13 | 73.95 | 0.41% | 1,294 |