iShares Jantzi Social Index ETF - XEN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.61	42.6	42.6	42.61	42.47	621
August 15, 2025	42.56	42.54	42.54	42.64	42.53	1,927
August 14, 2025	42.5	42.65	42.65	42.65	42.5	9,200
August 13, 2025	42.74	42.75	42.75	42.85	42.74	2,200
August 12, 2025	42.62	42.66	42.66	42.66	42.62	600
August 11, 2025	42.55	42.5	42.5	42.56	42.42	1,612
August 08, 2025	42.62	42.47	42.47	42.62	42.47	1,000
August 07, 2025	42.53	42.47	42.47	42.53	42.47	304
August 06, 2025	42.47	42.77	42.77	42.78	42.47	4,820
August 05, 2025	41.74	41.98	41.98	42	41.74	3,300
August 01, 2025	41.13	41.03	41.03	41.13	40.82	1,800
July 31, 2025	41.61	41.34	41.34	41.62	41.34	1,600
July 30, 2025	41.8	41.64	41.64	41.8	41.64	1,000
July 29, 2025	41.7	41.76	41.76	41.76	41.63	1,646
July 28, 2025	41.74	41.47	41.47	41.74	41.47	1,900
July 25, 2025	41.5	41.63	41.63	41.63	41.5	1,110
July 24, 2025	41.48	41.47	41.47	41.48	41.47	300
July 23, 2025	41.47	41.45	41.45	41.48	41.45	1,700
July 22, 2025	41.33	41.33	41.33	41.33	41.33	0
July 21, 2025	41.45	41.42	41.42	41.45	41.42	600
July 18, 2025	41.45	41.39	41.39	41.57	41.39	3,700
July 17, 2025	41.55	41.55	41.55	41.55	41.55	400
July 16, 2025	40.9	41.11	41.11	41.11	40.9	1,800
July 15, 2025	41.14	41.01	41.01	41.14	40.97	1,147
July 14, 2025	41.01	41.2	41.2	41.2	41.01	520
July 11, 2025	40.91	40.92	40.91	40.93	40.89	628
July 10, 2025	40.84	40.96	40.96	41.03	40.84	900
July 09, 2025	40.8	40.78	40.78	40.8	40.78	201
July 08, 2025	40.67	40.67	40.67	40.67	40.67	642
July 07, 2025	41	40.89	40.89	41.01	40.89	2,000
July 04, 2025	40.92	40.92	40.92	40.92	40.92	0
July 03, 2025	40.83	40.92	40.92	40.92	40.8	907
July 02, 2025	40.82	40.65	40.65	40.82	40.61	5,600
June 30, 2025	40.48	40.71	40.71	40.71	40.48	1,207
June 27, 2025	40.55	40.41	40.41	40.55	40.32	1,800
June 26, 2025	40.27	40.27	40.27	40.27	40.27	0
June 25, 2025	40.22	40.26	40.26	40.26	40.22	428
June 24, 2025	40.57	40.81	40.57	40.81	40.57	1,628
June 23, 2025	40.59	40.58	40.34	40.59	40.53	3,437
June 20, 2025	40.3	40.34	40.1	40.53	40.3	1,325
June 19, 2025	40.3	40.3	40.06	40.3	40.3	121
June 18, 2025	40.64	40.46	40.22	40.64	40.46	334
June 17, 2025	40.53	40.42	40.42	40.53	40.34	580
June 16, 2025	40.39	40.41	40.41	40.44	40.39	1,300
June 13, 2025	40.35	40.29	40.29	40.37	40.29	614
June 12, 2025	40.33	40.36	40.36	40.36	40.29	1,413
June 11, 2025	40.21	40.31	40.31	40.31	40.21	204
June 10, 2025	40.1	40.09	40.09	40.11	39.94	900
June 09, 2025	40.03	39.94	39.94	40.03	39.94	717
June 06, 2025	40.07	40	40	40.07	39.98	849
June 05, 2025	39.89	39.81	39.81	39.97	39.81	800
June 04, 2025	40.02	39.8	39.8	40.02	39.8	1,603
June 03, 2025	39.9	39.98	39.98	40.01	39.9	4,108
June 02, 2025	39.71	40.02	40.02	40.04	39.69	1,524
May 30, 2025	39.56	39.48	39.48	39.56	39.47	1,800
May 29, 2025	39.78	39.71	39.71	39.78	39.62	445
May 28, 2025	39.72	39.89	39.89	39.89	39.72	1,103
May 27, 2025	39.71	39.71	39.71	39.71	39.71	1,400
May 26, 2025	39.25	39.37	39.37	39.37	39.25	519
May 23, 2025	39.1	39.15	39.15	39.15	39.05	1,000

iShares Jantzi Social Index ETF (XEN.TO) TSX