iShares Conservative Strategic Fixed Income ETF - XSE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18	18	18	18.01	18	4,250
September 25, 2025	18.01	17.98	17.98	18.01	17.96	3,500
September 24, 2025	18	18	18	18.02	18	7,000
September 23, 2025	18.06	18.06	18.01	18.06	18.06	2,700
September 22, 2025	18.06	18.06	18.01	18.06	18.06	200
September 19, 2025	18.1	18.08	18.03	18.1	18.08	500
September 18, 2025	18.11	18.11	18.06	18.11	18.11	0
September 17, 2025	18.15	18.15	18.1	18.15	18.15	100
September 16, 2025	18.11	18.12	18.07	18.14	18.11	2,527
September 15, 2025	18.12	18.12	18.07	18.12	18.12	1,100
September 12, 2025	18.1	18.1	18.05	18.1	18.1	0
September 11, 2025	18.06	18.06	18.01	18.06	18.06	0
September 10, 2025	18.05	18.08	18.03	18.08	18.05	3,628
September 09, 2025	18.01	18	17.95	18.01	18	1,100
September 08, 2025	18.03	18.03	17.98	18.05	18.03	611
September 05, 2025	17.99	17.99	17.99	17.99	17.99	1,100
September 04, 2025	17.91	17.91	17.91	17.91	17.91	300
September 03, 2025	17.84	17.84	17.84	17.84	17.84	400
September 02, 2025	17.8	17.8	17.8	17.8	17.8	200
August 29, 2025	17.86	17.86	17.86	17.86	17.86	19,800
August 28, 2025	17.86	17.84	17.86	17.86	17.84	900
August 27, 2025	17.8	17.83	17.83	17.83	17.8	600
August 26, 2025	17.79	17.79	17.79	17.79	17.79	300
August 25, 2025	17.85	17.85	17.8	17.85	17.85	506
August 22, 2025	17.8	17.88	17.88	17.88	17.8	12,803
August 21, 2025	17.79	17.81	17.81	17.81	17.79	1,100
August 20, 2025	17.82	17.83	17.83	17.83	17.82	300
August 19, 2025	17.81	17.81	17.81	17.81	17.81	200
August 18, 2025	17.78	17.79	17.79	17.79	17.78	1,214
August 15, 2025	17.82	17.81	17.81	17.82	17.81	300
August 14, 2025	17.89	17.89	17.89	17.89	17.89	0
August 13, 2025	17.87	17.88	17.88	17.88	17.87	700
August 12, 2025	17.81	17.81	17.81	17.81	17.81	600
August 11, 2025	17.86	17.86	17.86	17.86	17.86	300
August 08, 2025	17.85	17.85	17.85	17.85	17.85	100
August 07, 2025	17.88	17.87	17.87	17.88	17.87	7,200
August 06, 2025	17.87	17.86	17.86	17.87	17.86	3,006
August 05, 2025	17.87	17.9	17.9	17.9	17.87	700
August 01, 2025	17.85	17.86	17.86	17.86	17.85	1,400
July 31, 2025	17.78	17.78	17.78	17.78	17.78	100
July 30, 2025	17.78	17.76	17.76	17.78	17.76	2,600
July 29, 2025	17.74	17.74	17.74	17.74	17.74	0
July 28, 2025	17.73	17.73	17.73	17.73	17.73	1,300
July 25, 2025	17.77	17.8	17.75	17.8	17.77	7,400
July 24, 2025	17.77	17.77	17.72	17.77	17.77	1,000
July 23, 2025	17.79	17.79	17.74	17.79	17.78	500
July 22, 2025	17.82	17.82	17.77	17.82	17.82	300
July 21, 2025	17.75	17.8	17.75	17.8	17.71	7,000
July 18, 2025	17.75	17.77	17.72	17.77	17.75	2,400
July 17, 2025	17.75	17.73	17.68	17.75	17.73	9,100
July 16, 2025	17.71	17.71	17.66	17.71	17.71	318
July 15, 2025	17.75	17.7	17.65	17.75	17.7	2,100
July 14, 2025	17.76	17.76	17.71	17.76	17.76	110
July 11, 2025	17.8	17.81	17.81	17.81	17.8	4,006
July 10, 2025	17.83	17.83	17.83	17.83	17.83	6,800
July 09, 2025	17.83	17.86	17.86	17.86	17.83	1,000
July 08, 2025	17.8	17.81	17.81	17.81	17.8	700
July 07, 2025	17.83	17.83	17.83	17.83	17.83	6,200
July 04, 2025	17.87	17.84	17.84	17.87	17.84	300
July 03, 2025	17.87	17.87	17.87	17.87	17.87	406

iShares Conservative Strategic Fixed Income ETF (XSE.TO) TSX