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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.1	18.1	18.1	18.1	18.1	323
October 15, 2025	18.11	18.08	18.08	18.11	18.08	5,200
October 14, 2025	18.01	18.05	18.05	18.05	18.01	2,900
October 10, 2025	18	18	18	18.02	18	1,030
October 09, 2025	17.97	17.97	17.97	17.97	17.97	1,500
October 08, 2025	18.03	18.03	18.03	18.03	18.03	200
October 07, 2025	18.01	18.01	18.01	18.01	18.01	300
October 06, 2025	18.02	18.01	18.01	18.03	18.01	600
October 03, 2025	18.04	18.04	18.04	18.04	18.04	400
October 02, 2025	18.03	18.06	18.06	18.06	18.03	200
October 01, 2025	18.06	18.04	18.04	18.06	18.04	1,100
September 30, 2025	18.03	18.03	18.03	18.03	18.03	212
September 29, 2025	18.04	18.04	18.04	18.04	18.04	300
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

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