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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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