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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.75	17.75	17.75	17.75	17.75	100
January 13, 2026	17.73	17.73	17.73	17.73	17.73	500
January 12, 2026	17.7	17.71	17.71	17.72	17.7	1,645
January 09, 2026	17.73	17.74	17.74	17.75	17.73	2,400
January 08, 2026	17.7	17.72	17.72	17.72	17.7	15,428
January 07, 2026	17.73	17.73	17.73	17.73	17.71	1,800
January 06, 2026	17.67	17.67	17.67	17.67	17.67	326
January 05, 2026	17.69	17.71	17.71	17.71	17.69	2,200
January 02, 2026	17.68	17.68	17.68	17.68	17.68	501
December 31, 2025	17.7	17.7	17.7	17.7	17.7	501
December 30, 2025	17.69	17.69	17.71	17.69	17.69	1,752
December 29, 2025	17.92	17.92	17.71	17.92	17.92	200
December 23, 2025	17.88	17.88	17.88	17.88	17.88	5,700
December 22, 2025	17.89	17.85	17.85	17.89	17.84	5,200
December 19, 2025	17.87	17.88	17.88	17.89	17.87	2,700
December 18, 2025	17.91	17.9	17.9	17.91	17.9	820
December 17, 2025	17.87	17.88	17.88	17.88	17.87	600
December 16, 2025	17.86	17.86	17.86	17.86	17.86	300
December 15, 2025	17.87	17.87	17.87	17.88	17.87	3,742
December 12, 2025	17.88	17.85	17.85	17.88	17.85	620
December 11, 2025	17.91	17.89	17.89	17.91	17.89	5,600
December 10, 2025	17.82	17.86	17.86	17.89	17.82	1,700
December 09, 2025	17.83	17.83	17.83	17.85	17.83	1,900
December 08, 2025	17.85	17.86	17.86	17.86	17.85	902
December 05, 2025	17.89	17.88	17.88	17.89	17.88	600
December 04, 2025	17.96	17.96	17.96	17.96	17.96	2,215
December 03, 2025	18	17.99	17.99	18	17.98	2,942
December 02, 2025	17.97	17.97	17.97	17.97	17.97	4,400
December 01, 2025	17.98	17.98	17.98	17.98	17.98	900
November 28, 2025	18.06	18.04	18.04	18.06	18.04	700
November 27, 2025	18.08	18.04	18.04	18.08	18.04	200
November 26, 2025	18.03	18.03	18.03	18.03	18.03	700
November 25, 2025	18.03	18.01	18.01	18.03	18.01	600
November 24, 2025	17.96	17.97	17.97	17.97	17.96	1,200
November 21, 2025	17.95	17.95	17.95	17.95	17.95	100
November 20, 2025	17.9	17.91	17.91	17.91	17.9	2,300
November 19, 2025	17.9	17.9	17.9	17.9	17.9	800
November 18, 2025	17.95	17.95	17.9	17.96	17.94	3,645
November 17, 2025	17.96	17.96	17.91	17.96	17.96	300
November 14, 2025	18	18	17.95	18	18	0
November 13, 2025	18.04	18.01	18.01	18.04	18.01	1,100
November 12, 2025	18.04	18.04	18.04	18.04	18.04	2,500
November 11, 2025	18.03	18.03	18.03	18.03	18.03	800
November 10, 2025	18.01	18.03	18.03	18.03	18.01	1,200
November 07, 2025	18.04	18.04	18.04	18.04	18.04	0
November 06, 2025	18.02	18.04	18.04	18.04	18.02	3,600
November 05, 2025	17.99	17.98	17.98	17.99	17.98	1,000
November 04, 2025	18.02	18.02	18.02	18.02	18.02	222
November 03, 2025	18.03	18	18	18.03	18	700
October 31, 2025	18.04	18.02	18.02	18.04	18.02	211
October 30, 2025	18.06	18.04	18.04	18.06	18.04	1,000
October 29, 2025	18.11	18.04	18.04	18.12	18.04	7,900
October 28, 2025	18.14	18.14	18.14	18.14	18.14	700
October 27, 2025	18.14	18.17	18.12	18.17	18.14	5,600
October 24, 2025	18.13	18.13	18.08	18.13	18.13	0
October 23, 2025	18.13	18.14	18.14	18.14	18.13	4,000
October 22, 2025	18.14	18.13	18.13	18.14	18.13	700
October 21, 2025	18.15	18.14	18.14	18.17	18.14	1,100
October 20, 2025	18.13	18.15	18.15	18.15	18.13	1,404
October 17, 2025	18.1	18.1	18.1	18.1	18.1	1,905

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