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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.89	17.89	17.89	17.9	17.89	5,700
June 30, 2025	17.98	17.96	17.96	17.98	17.92	1,511
June 27, 2025	17.91	17.93	17.93	17.93	17.89	2,100
June 26, 2025	17.87	17.89	17.89	17.89	17.87	4,900
June 25, 2025	17.86	17.87	17.87	17.87	17.86	933
June 24, 2025	17.91	17.93	17.88	17.95	17.91	1,900
June 23, 2025	17.95	17.91	17.86	17.95	17.91	3,800
June 20, 2025	17.84	17.86	17.81	17.86	17.84	1,000
June 19, 2025	17.84	17.73	17.68	17.89	17.73	18,500
June 18, 2025	17.84	17.84	17.79	17.87	17.84	2,500
June 17, 2025	17.83	17.81	17.76	17.83	17.81	800
June 16, 2025	17.81	17.83	17.78	17.83	17.81	1,100
June 13, 2025	17.8	17.8	17.75	17.8	17.8	2,808
June 12, 2025	17.83	17.83	17.78	17.83	17.83	0
June 11, 2025	17.82	17.82	17.82	17.83	17.82	400
June 10, 2025	17.81	17.8	17.8	17.81	17.8	1,307
June 09, 2025	17.78	17.79	17.79	17.79	17.76	12,200
June 06, 2025	17.83	17.79	17.79	17.83	17.79	300
June 05, 2025	17.87	17.87	17.87	17.87	17.87	200
June 04, 2025	17.88	17.88	17.88	17.88	17.88	100
June 03, 2025	17.83	17.83	17.83	17.83	17.83	411
June 02, 2025	17.85	17.85	17.85	17.85	17.85	400
May 30, 2025	17.86	17.89	17.89	17.89	17.86	1,400
May 29, 2025	17.8	17.85	17.85	17.85	17.8	1,900
May 28, 2025	17.76	17.76	17.76	17.76	17.76	200
May 27, 2025	17.77	17.79	17.79	17.79	17.77	1,200
May 26, 2025	17.73	17.73	17.73	17.73	17.73	0
May 23, 2025	17.68	17.71	17.73	17.73	17.68	3,250
May 22, 2025	17.7	17.66	17.66	17.7	17.65	2,900

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