Ishares Short Term Strategic FI ETF (TSX: XSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 1,209 | +0.03(+0.18%) |
| Mar 30, 2023 | 16.60 | 16.63 | 16.60 | 16.63 | 456 | +0.08(+0.48%) |
| Mar 28, 2023 | 16.55 | 65 | +0.00(+0.00%) | |||
| Mar 27, 2023 | 16.56 | 16.56 | 16.55 | 16.55 | 4,900 | -0.05(-0.30%) |
| Mar 24, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 1,100 | -0.07(-0.42%) |
| Mar 22, 2023 | 16.67 | 0 | +0.07(+0.42%) | |||
| Mar 21, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 100 | -0.04(-0.24%) |
| Mar 17, 2023 | 16.64 | 16.64 | 132 | +0.01(+0.06%) | ||
| Mar 16, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.04(-0.24%) |
| Mar 15, 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 196 | +0.14(+0.85%) |
| Mar 07, 2023 | 16.53 | 0 | +0.08(+0.49%) | |||
| Mar 02, 2023 | 16.45 | 90 | -0.05(-0.30%) | |||
| Feb 27, 2023 | 16.50 | 2 | +0.04(+0.24%) | |||
| Feb 24, 2023 | 16.52 | 16.52 | 16.46 | 16.46 | 1,153 | -0.04(-0.24%) |
| Feb 23, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 803 | -0.10(-0.60%) |
| Feb 16, 2023 | 16.60 | 60 | -0.02(-0.12%) | |||
| Feb 15, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | -0.03(-0.18%) |
| Feb 14, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 100 | +0.01(+0.06%) |
| Feb 13, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | -0.01(-0.06%) |
| Feb 10, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 380 | -0.07(-0.42%) |
| Feb 09, 2023 | 16.80 | 16.80 | 16.72 | 16.72 | 5,480 | -0.03(-0.18%) |
| Feb 08, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 1,400 | +0.01(+0.06%) |
| Feb 07, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 2,600 | -0.05(-0.30%) |
| Feb 06, 2023 | 16.83 | 16.83 | 16.79 | 16.79 | 2,130 | -0.07(-0.42%) |
| Feb 03, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 625 | -0.05(-0.30%) |
| Feb 02, 2023 | 16.92 | 16.92 | 16.91 | 16.91 | 5,650 | +0.08(+0.48%) |
| Feb 01, 2023 | 16.78 | 16.83 | 16.78 | 16.83 | 1,207 | +0.04(+0.24%) |
| Jan 27, 2023 | 16.79 | 4 | -0.01(-0.06%) | |||
| Jan 26, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 1,500 | +0.01(+0.06%) |
| Jan 25, 2023 | 16.79 | 16.80 | 16.79 | 16.79 | 1,600 | -0.05(-0.30%) |
| Jan 24, 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 150 | +0.01(+0.06%) |
| Jan 20, 2023 | 16.83 | 1 | +0.02(+0.12%) | |||
| Jan 17, 2023 | 16.81 | 49 | +0.03(+0.18%) | |||
| Jan 16, 2023 | 16.78 | 16.78 | 16.75 | 16.78 | 5,500 | +0.07(+0.42%) |
| Jan 11, 2023 | 16.71 | 1 | +0.06(+0.36%) | |||
| Jan 10, 2023 | 16.64 | 16.65 | 16.64 | 16.65 | 770 | -0.01(-0.06%) |
| Jan 09, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 5,821 | +0.03(+0.18%) |
| Jan 06, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 141 | +0.08(+0.48%) |
| Jan 05, 2023 | 16.55 | 16.55 | 16.51 | 16.55 | 1,818 | +0.02(+0.12%) |
| Jan 04, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 691 | +0.03(+0.18%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.