iShares Short Term Strategic Fixed Income ETF (XSI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:20PM EDT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| Oct 17, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| Oct 16, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Oct 15, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Oct 11, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Oct 10, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Oct 09, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 800 |
| Oct 08, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Oct 07, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Oct 04, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| Oct 03, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Oct 02, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Oct 01, 2024 | 17.32 | 17.32 | 17.30 | 17.30 | 17.30 | 700 |
| Sept 30, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sept 27, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 200 |
| Sept 26, 2024 | 17.26 | 17.26 | 17.25 | 17.25 | 17.25 | 300 |
| Sept 25, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Sept 24, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 100 |
| Sept 24, 2024 | 0.063 Dividend | |||||
| Sept 23, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.29 | - |
| Sept 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.27 | - |
| Sept 19, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| Sept 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 500 |
| Sept 17, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.27 | - |
| Sept 16, 2024 | 17.30 | 17.34 | 17.30 | 17.33 | 17.27 | 400 |
| Sept 13, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.22 | - |
| Sept 12, 2024 | 17.24 | 17.28 | 17.24 | 17.28 | 17.22 | 800 |
| Sept 11, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | - |
| Sept 10, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | - |
| Sept 09, 2024 | 17.26 | 17.26 | 17.24 | 17.24 | 17.18 | 600 |
| Sept 06, 2024 | 17.28 | 17.28 | 17.22 | 17.22 | 17.16 | 200 |
| Sept 05, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.16 | 100 |
| Sept 04, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | 500 |
| Sept 03, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | - |
| Aug 30, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.08 | - |
| Aug 29, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.10 | - |
| Aug 28, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | 100 |
| Aug 27, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.18 | - |
| Aug 27, 2024 | 0.063 Dividend | |||||
| Aug 26, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.11 | - |
| Aug 23, 2024 | 17.17 | 17.24 | 17.17 | 17.24 | 17.11 | 1,300 |
| Aug 22, 2024 | 17.24 | 17.24 | 17.19 | 17.19 | 17.06 | 300 |
| Aug 21, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.08 | - |
| Aug 20, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.06 | - |
| Aug 19, 2024 | 17.18 | 17.19 | 17.18 | 17.19 | 17.06 | 100 |
| Aug 16, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 17.06 | 2,500 |
| Aug 15, 2024 | 17.13 | 17.16 | 17.13 | 17.16 | 17.04 | 700 |
| Aug 14, 2024 | 17.17 | 17.17 | 17.15 | 17.15 | 17.03 | 200 |
| Aug 13, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | - |
| Aug 12, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | - |
| Aug 09, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | 100 |
| Aug 08, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.90 | - |
| Aug 07, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | - |
| Aug 06, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.90 | 1,400 |
| Aug 02, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.95 | - |
| Aug 01, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | - |
| Jul 31, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.87 | - |
| Jul 30, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | - |
| Jul 29, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | - |
| Jul 26, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | - |
| Jul 26, 2024 | 0.064 Dividend | |||||
| Jul 25, 2024 | 17.00 | 17.00 | 16.99 | 16.99 | 16.80 | 1,300 |
| Jul 24, 2024 | 17.06 | 17.06 | 16.99 | 16.99 | 16.80 | 900 |
| Jul 23, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.79 | - |
| Jul 22, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.82 | 300 |
| Jul 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.80 | - |
| Jul 18, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.82 | 100 |
| Jul 17, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.84 | - |
| Jul 16, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.79 | - |
| Jul 15, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.80 | - |
| Jul 12, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.80 | 500 |
| Jul 11, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.72 | - |
| Jul 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.70 | - |
| Jul 09, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.72 | - |
| Jul 08, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.72 | 400 |
| Jul 05, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.67 | 100 |
| Jul 04, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | 1,700 |
| Jul 03, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.61 | - |
| Jul 02, 2024 | 16.76 | 16.79 | 16.76 | 16.79 | 16.61 | 1,100 |
| Jun 28, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | - |
| Jun 27, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | - |
| Jun 26, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.70 | - |
| Jun 25, 2024 | 16.87 | 16.90 | 16.87 | 16.90 | 16.71 | 1,000 |
| Jun 25, 2024 | 0.065 Dividend | |||||
| Jun 24, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.70 | - |
| Jun 21, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.69 | - |
| Jun 20, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.73 | - |
| Jun 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.75 | 3,100 |
| Jun 18, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.69 | - |
| Jun 17, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.67 | 100 |
| Jun 14, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.69 | - |
| Jun 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.66 | - |
| Jun 12, 2024 | 16.93 | 16.93 | 16.91 | 16.91 | 16.66 | 300 |
| Jun 11, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.59 | 600 |
| Jun 10, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | 100 |
| Jun 07, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.66 | - |
| Jun 06, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | 100 |
| Jun 05, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.63 | - |
| Jun 04, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | - |
| Jun 03, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.56 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.