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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.85	17.87	17.87	17.87	17.85	2,814
February 19, 2026	17.86	17.86	17.86	17.86	17.86	0
February 18, 2026	17.85	17.85	17.85	17.85	17.85	0
February 17, 2026	17.88	17.85	17.85	17.88	17.85	800
February 13, 2026	17.83	17.85	17.85	17.86	17.83	5,000
February 12, 2026	17.79	17.82	17.82	17.82	17.79	718
February 11, 2026	17.76	17.77	17.77	17.77	17.76	2,200
February 10, 2026	17.76	17.76	17.76	17.78	17.76	1,210
February 09, 2026	17.71	17.71	17.71	17.71	17.71	700
February 06, 2026	17.69	17.71	17.71	17.71	17.69	6,400
February 05, 2026	17.7	17.7	17.7	17.7	17.69	4,600
February 04, 2026	17.68	17.68	17.68	17.68	17.68	900
February 03, 2026	17.68	17.68	17.68	17.68	17.68	5,332
February 02, 2026	17.69	17.66	17.66	17.69	17.66	5,332
January 30, 2026	17.68	17.68	17.68	17.7	17.68	2,100
January 29, 2026	17.66	17.69	17.69	17.7	17.65	60,600
January 28, 2026	17.69	17.68	17.68	17.69	17.68	4,800
January 27, 2026	17.7	17.69	17.69	17.71	17.69	500
January 26, 2026	17.78	17.77	17.72	17.78	17.77	1,101
January 23, 2026	17.73	17.73	17.73	17.73	17.73	800
January 22, 2026	17.71	17.73	17.73	17.75	17.71	2,700
January 21, 2026	17.71	17.7	17.7	17.71	17.7	1,100
January 20, 2026	17.71	17.7	17.7	17.71	17.69	1,000
January 19, 2026	17.7	17.68	17.68	17.7	17.67	5,300
January 16, 2026	17.75	17.76	17.76	17.77	17.75	800
January 15, 2026	17.75	17.76	17.76	17.77	17.75	5,300
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

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