iShares Short Term Strategic Fixed Income ETF - XSI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.07	17.07	17.07	17.07	17.07	128
December 03, 2025	17.1	17.1	17.1	17.1	17.1	8,500
December 02, 2025	17.09	17.09	17.09	17.09	17.09	8,500
December 01, 2025	17.18	17.18	17.18	17.18	17.18	10
November 28, 2025	17.16	17.16	17.16	17.16	17.16	10
November 27, 2025	17.16	17.16	17.16	17.16	17.16	0
November 26, 2025	17.14	17.14	17.14	17.14	17.14	0
November 25, 2025	17.1	17.1	17.1	17.1	17.1	304
November 24, 2025	17.08	17.08	17.08	17.08	17.08	547
November 21, 2025	17.05	17.05	17.05	17.05	17.05	400
November 20, 2025	17.02	17.02	17.02	17.02	17.02	0
November 19, 2025	17.02	17.02	17.02	17.02	17.02	2,023
November 18, 2025	17.06	17.05	16.99	17.06	17.05	1,100
November 17, 2025	17.1	17.1	17.1	17.1	17.1	0
November 14, 2025	17.12	17.12	17.12	17.12	17.12	0
November 13, 2025	17.12	17.12	17.12	17.14	17.12	1,216
November 12, 2025	17.19	17.19	17.19	17.19	17.19	0
November 11, 2025	17.17	17.17	17.17	17.17	17.17	101
November 10, 2025	17.13	17.13	17.13	17.13	17.13	0
November 07, 2025	17.11	17.11	17.13	17.11	17.11	3,912
November 06, 2025	17.14	17.17	17.17	17.17	17.14	900
November 05, 2025	17.12	17.12	17.12	17.12	17.12	400
November 04, 2025	17.13	17.13	17.13	17.13	17.13	200
November 03, 2025	17.16	17.13	17.13	17.16	17.13	400
October 31, 2025	17.17	17.16	17.16	17.17	17.16	10,115
October 30, 2025	17.16	17.16	17.16	17.16	17.16	0
October 29, 2025	17.21	17.17	17.17	17.21	17.17	4,100
October 28, 2025	17.25	17.25	17.25	17.25	17.25	4,500
October 27, 2025	17.25	17.28	17.22	17.28	17.25	2,300
October 24, 2025	17.25	17.24	17.24	17.25	17.24	402
October 23, 2025	17.24	17.24	17.24	17.24	17.24	3,000
October 22, 2025	17.21	17.23	17.23	17.23	17.21	540
October 21, 2025	17.25	17.25	17.25	17.27	17.25	1,600
October 20, 2025	17.25	17.26	17.26	17.26	17.25	2,044
October 17, 2025	17.2	17.2	17.2	17.2	17.2	0
October 16, 2025	17.2	17.2	17.2	17.22	17.2	2,900
October 15, 2025	17.21	17.21	17.21	17.21	17.21	840
October 14, 2025	17.12	17.17	17.17	17.17	17.12	500
October 10, 2025	17.16	17.13	17.13	17.16	17.13	3,500
October 09, 2025	17.12	17.12	17.12	17.12	17.12	816
October 08, 2025	17.17	17.17	17.17	17.17	17.17	347
October 07, 2025	17.16	17.16	17.16	17.16	17.16	3,700
October 06, 2025	17.17	17.17	17.17	17.17	17.17	0
October 03, 2025	17.19	17.19	17.19	17.19	17.19	0
October 02, 2025	17.17	17.17	17.17	17.17	17.17	1
October 01, 2025	17.17	17.18	17.18	17.18	17.15	2,321
September 30, 2025	17.16	17.16	17.16	17.16	17.16	0
September 29, 2025	17.17	17.17	17.17	17.17	17.17	100
September 26, 2025	17.14	17.14	17.14	17.14	17.14	136
September 25, 2025	17.13	17.13	17.13	17.13	17.13	500
September 24, 2025	17.16	17.15	17.15	17.16	17.15	600
September 23, 2025	17.24	17.23	17.17	17.24	17.23	2,417
September 22, 2025	17.2	17.23	17.17	17.23	17.2	6,545
September 19, 2025	17.24	17.24	17.24	17.24	17.24	1,800
September 18, 2025	17.22	17.22	17.22	17.22	17.22	200
September 17, 2025	17.25	17.25	17.25	17.25	17.25	0
September 16, 2025	17.24	17.25	17.25	17.25	17.23	846
September 15, 2025	17.1	17.22	17.22	17.22	17.1	521
September 12, 2025	17.21	17.21	17.21	17.21	17.21	0
September 11, 2025	17.18	17.18	17.18	17.18	17.18	19

iShares Short Term Strategic Fixed Income ETF (XSI.TO) TSX