iShares S&P U.S. Financials Index ETF (TSX:XUSF)
Canada · Delayed Price · Currency is CAD 84.60
+0.58 (0.69%)
At close: Sep 21, 2026
TSX:XUSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 84.77 | 84.77 | 84.60 | 84.60 | 84.60 | 0.69% | 832 |
| Sep 18, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.02% | 259 |
| Sep 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.06% | 1,028 |
| Sep 16, 2026 | 84.43 | 84.43 | 83.95 | 83.95 | 83.95 | -1.15% | 779 |
| Sep 14, 2026 | 85.90 | 85.90 | 84.93 | 84.93 | 84.93 | -0.11% | 930 |
| Sep 11, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.76% | 347 |
| Sep 10, 2026 | 84.43 | 84.43 | 84.38 | 84.38 | 84.38 | -0.53% | 586 |
| Sep 8, 2026 | 85.05 | 85.10 | 84.83 | 84.83 | 84.83 | -1.93% | 499 |
| Sep 3, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.80% | 282 |
| Aug 28, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.23% | 500 |
| Aug 27, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -0.36% | 145 |
| Aug 25, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -0.14% | 246 |
| Aug 24, 2026 | 86.41 | 86.57 | 86.41 | 86.57 | 86.57 | 2.39% | 376 |
| Aug 20, 2026 | 84.70 | 85.00 | 84.55 | 84.55 | 84.55 | -0.91% | 351 |
| Aug 19, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.40% | 232 |
| Aug 18, 2026 | 86.44 | 86.55 | 86.44 | 86.54 | 86.54 | 0.70% | 772 |
| Aug 17, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -1.44% | 306 |
| Aug 13, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.73% | 354 |
| Aug 11, 2026 | 86.46 | 86.56 | 86.46 | 86.56 | 86.56 | -0.24% | 633 |
| Aug 10, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 0.61% | 542 |
| Aug 7, 2026 | 86.34 | 86.34 | 86.24 | 86.24 | 86.24 | -1.01% | 1,025 |
| Aug 6, 2026 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -0.45% | 387 |
| Aug 4, 2026 | 86.90 | 87.51 | 86.90 | 87.51 | 87.51 | 1.91% | 2,307 |
| Jul 31, 2026 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | -0.48% | 503 |
| Jul 30, 2026 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | -0.96% | 421 |
| Jul 28, 2026 | 87.12 | 87.15 | 87.11 | 87.12 | 87.12 | 0.82% | 2,703 |
| Jul 27, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | 2.75% | 275 |
| Jul 23, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.74% | 225 |
| Jul 21, 2026 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | -0.36% | 299 |
| Jul 20, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.28% | 169 |
| Jul 17, 2026 | 84.63 | 84.80 | 84.63 | 84.80 | 84.80 | -0.98% | 598 |
| Jul 16, 2026 | 85.22 | 85.65 | 85.22 | 85.64 | 85.64 | -0.07% | 3,203 |
| Jul 14, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.47% | 556 |
| Jul 13, 2026 | 85.02 | 85.30 | 85.02 | 85.30 | 85.30 | 0.61% | 2,144 |
| Jul 10, 2026 | 84.60 | 84.79 | 84.60 | 84.79 | 84.79 | 1.18% | 262 |
| Jul 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.49% | 172 |
| Jul 3, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.57% | 162 |
| Jul 2, 2026 | 84.05 | 84.60 | 84.05 | 84.58 | 84.58 | 3.46% | 6,454 |
| Jun 30, 2026 | 81.84 | 81.84 | 81.75 | 81.75 | 81.75 | 0.09% | 732 |
| 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 |