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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.17	17.17	17.17	17.17	17.17	600
September 09, 2025	17.17	17.17	17.17	17.17	17.17	0
September 08, 2025	17.12	17.12	17.12	17.12	17.12	0
September 05, 2025	17.06	17.06	17.06	17.06	17.06	0
September 04, 2025	17.02	17.02	17.02	17.02	17.02	0
September 03, 2025	17.03	17.04	17.04	17.04	17.03	538
September 02, 2025	16.99	16.99	16.99	16.99	16.99	1,300
August 29, 2025	17.01	17.01	17.02	17.01	17.01	0
August 28, 2025	17.02	17.01	17.01	17.02	17.01	22,200
August 27, 2025	16.99	16.99	16.99	16.99	16.99	0
August 26, 2025	17.02	17.02	17.02	17.02	17.02	0
August 25, 2025	17.02	17.02	16.96	17.02	17.02	300
August 22, 2025	16.97	16.97	16.97	16.97	16.97	0
August 21, 2025	17	17	17	17	17	0
August 20, 2025	17.02	17.02	17.02	17.02	17.02	600
August 19, 2025	16.98	16.98	16.98	16.98	16.98	0
August 18, 2025	16.98	16.98	16.98	16.98	16.98	0
August 15, 2025	17	17	17	17	17	800
August 14, 2025	17.05	17.05	17.05	17.05	17.05	0
August 13, 2025	17.02	17.07	17.07	17.07	17.02	8,100
August 12, 2025	17.02	17.02	17.02	17.02	17.02	10,800
August 11, 2025	17.04	17.04	17.04	17.04	17.04	200
August 08, 2025	17.04	17.04	17.04	17.04	17.04	0
August 07, 2025	17.03	17.04	17.04	17.04	17.02	26,000
August 06, 2025	17.04	17.04	17.04	17.04	17.04	0
August 05, 2025	17.02	17.02	17.02	17.02	17.02	0
August 01, 2025	17.02	17.02	17.02	17.03	17.02	9,124
July 31, 2025	16.99	16.99	16.99	16.99	16.99	200
July 30, 2025	16.96	16.96	16.96	16.96	16.96	200

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