Ishares Short Term Strategic FI ETF (TSX: XSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2022 | 16.26 | 5 | +0.04(+0.25%) | |||
| Sep 27, 2022 | 16.22 | 16.22 | 113 | -0.06(-0.37%) | ||
| Sep 26, 2022 | 16.30 | 16.30 | 16.28 | 16.28 | 1,800 | -0.22(-1.33%) |
| Sep 22, 2022 | 16.50 | 0 | -0.03(-0.18%) | |||
| Sep 20, 2022 | 16.53 | 1 | -0.03(-0.18%) | |||
| Sep 14, 2022 | 16.56 | 16.56 | 137 | -0.03(-0.18%) | ||
| Sep 13, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 600 | -0.02(-0.12%) |
| Sep 08, 2022 | 16.61 | 0 | +0.05(+0.30%) | |||
| Sep 06, 2022 | 16.56 | 0 | -0.10(-0.60%) | |||
| Aug 29, 2022 | 16.66 | 0 | -0.05(-0.30%) | |||
| Aug 26, 2022 | 16.72 | 16.73 | 16.71 | 16.71 | 600 | -0.06(-0.36%) |
| Aug 24, 2022 | 16.77 | 0 | -0.01(-0.06%) | |||
| Aug 23, 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 200 | -0.01(-0.06%) |
| Aug 22, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 1,600 | -0.11(-0.65%) |
| Aug 18, 2022 | 16.90 | 3 | -0.09(-0.53%) | |||
| Aug 15, 2022 | 16.99 | 8 | +0.07(+0.41%) | |||
| Aug 10, 2022 | 16.92 | 70 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 16.92 | 16.92 | 16.92 | 16.92 | 319 | -0.05(-0.29%) |
| Aug 08, 2022 | 17.00 | 17.00 | 16.97 | 16.97 | 550 | -0.04(-0.24%) |
| Aug 02, 2022 | 17.01 | 0 | +0.02(+0.12%) | |||
| Jul 29, 2022 | 16.99 | 0 | +0.04(+0.24%) | |||
| Jul 28, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 2,680 | +0.16(+0.95%) |
| Jul 26, 2022 | 16.79 | 30 | +0.05(+0.30%) | |||
| Jul 21, 2022 | 16.74 | 0 | +0.03(+0.18%) | |||
| Jul 20, 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 100 | +0.01(+0.06%) |
| Jul 19, 2022 | 16.64 | 16.70 | 16.64 | 16.70 | 3,564 | +0.05(+0.30%) |
| Jul 18, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 100 | +0.07(+0.42%) |
| Jul 14, 2022 | 16.58 | 50 | -0.01(-0.06%) | |||
| Jul 13, 2022 | 16.58 | 16.59 | 16.58 | 16.59 | 1,200 | -0.03(-0.18%) |
| Jul 11, 2022 | 16.62 | 50 | +0.03(+0.18%) | |||
| Jul 08, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 171 | -0.02(-0.12%) |
| Jul 07, 2022 | 16.60 | 16.61 | 16.60 | 16.61 | 480 | +0.00(+0.00%) |
| Jul 06, 2022 | 16.61 | 16.61 | 16.61 | 16.61 | 148 | +0.00(+0.00%) |
| Jul 05, 2022 | 16.60 | 16.61 | 16.60 | 16.61 | 2,700 | +0.04(+0.24%) |
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.