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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	17.05	17.08	17.08	17.08	17.05	503
February 18, 2026	17.08	17.08	17.08	17.08	17.08	300
February 17, 2026	17.08	17.06	17.06	17.08	17.06	16,400
February 13, 2026	17.08	17.07	17.07	17.09	17.07	17,900
February 12, 2026	17.01	17.01	17.01	17.01	17.01	372
February 11, 2026	17	17	17	17	17	400
February 10, 2026	16.98	16.98	16.98	16.98	16.98	0
February 09, 2026	16.96	16.96	16.96	16.96	16.96	0
February 06, 2026	16.96	16.96	16.96	16.96	16.96	6,500
February 05, 2026	16.95	16.94	16.94	16.95	16.94	800
February 04, 2026	16.94	16.95	16.95	16.95	16.94	236
February 03, 2026	16.94	16.92	16.92	16.94	16.92	1,801
February 02, 2026	16.95	16.96	16.96	16.96	16.95	1,000
January 30, 2026	16.94	16.96	16.96	16.96	16.94	38,912
January 29, 2026	16.95	16.95	16.95	16.95	16.95	200
January 28, 2026	16.94	16.94	16.94	16.94	16.94	200
January 27, 2026	16.97	16.97	16.97	16.97	16.97	2,500
January 26, 2026	17.04	17.03	16.97	17.04	17.03	448
January 23, 2026	16.99	16.99	16.99	16.99	16.99	1,000
January 22, 2026	17.02	17.02	17.02	17.02	17.02	200
January 21, 2026	17	17.01	17.01	17.01	17	200
January 20, 2026	16.97	16.98	16.98	16.98	16.97	1,200
January 19, 2026	16.95	16.98	16.98	16.98	16.95	30,100
January 16, 2026	17.03	17.03	17.03	17.03	17.03	234
January 15, 2026	17.04	17.04	17.04	17.04	17.04	1,000
January 14, 2026	17.01	17.01	17.01	17.01	17.01	400
January 13, 2026	17	17	17	17	17	300
January 12, 2026	16.99	16.99	16.99	17	16.99	3,824
January 09, 2026	16.98	17.01	17.01	17.01	16.98	1,741
January 08, 2026	16.98	16.98	16.98	16.98	16.98	200
January 07, 2026	17	17	17	17	16.99	614
January 06, 2026	16.97	16.97	16.97	16.98	16.96	14,200
January 05, 2026	16.96	16.98	16.98	16.98	16.96	501
January 02, 2026	16.94	16.94	16.94	16.94	16.94	7,504
December 31, 2025	16.96	16.96	16.96	16.96	16.96	312
December 30, 2025	17.09	17.09	17.09	17.09	17.09	0
December 29, 2025	17.08	17.1	16.99	17.1	17.07	18,935
December 23, 2025	17.02	17.02	17.05	17.02	17.02	150
December 22, 2025	17.02	17.02	17.02	17.02	17.02	511
December 19, 2025	17.04	17.04	17.04	17.04	17.04	0
December 18, 2025	17.05	17.05	17.05	17.05	17.05	100
December 17, 2025	17.01	17.01	17.01	17.01	17.01	501
December 16, 2025	17.02	17.04	17.04	17.04	17.02	501
December 15, 2025	17.03	17.03	17.03	17.03	17.03	2,112
December 12, 2025	17.03	17.03	17.03	17.03	17.03	0
December 11, 2025	17.04	17.05	17.05	17.05	17.04	2,262
December 10, 2025	17	17.04	17.04	17.04	17	700
December 09, 2025	16.98	16.98	16.98	16.98	16.98	600
December 08, 2025	17.03	17.03	17.03	17.03	17.03	1
December 05, 2025	17.03	17.03	17.03	17.03	17.03	224
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

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