Ishares Short Term Strategic FI ETF (TSX: XSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2023 | 16.50 | 0 | -0.03(-0.18%) | |||
| May 29, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 7,000 | +0.09(+0.55%) |
| May 26, 2023 | 16.38 | 16.44 | 16.38 | 16.44 | 1,347 | -0.15(-0.90%) |
| May 16, 2023 | 16.59 | 0 | -0.05(-0.30%) | |||
| May 15, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 1,000 | -0.04(-0.24%) |
| May 12, 2023 | 16.66 | 16.68 | 16.66 | 16.68 | 1,872 | -0.03(-0.18%) |
| May 11, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 3,424 | +0.02(+0.12%) |
| May 10, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 800 | +0.04(+0.24%) |
| May 09, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 1,500 | +0.00(+0.00%) |
| May 08, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 600 | -0.04(-0.24%) |
| May 05, 2023 | 16.72 | 16.72 | 16.69 | 16.69 | 1,300 | -0.01(-0.06%) |
| May 04, 2023 | 16.71 | 16.71 | 16.70 | 16.70 | 500 | -0.02(-0.12%) |
| May 03, 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 125 | +0.01(+0.06%) |
| Apr 26, 2023 | 16.71 | 0 | +0.01(+0.06%) | |||
| Apr 25, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 500 | +0.00(+0.00%) |
| Apr 21, 2023 | 16.70 | 26 | +0.04(+0.24%) | |||
| Apr 19, 2023 | 16.66 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2023 | 16.66 | 82 | -0.05(-0.30%) | |||
| Apr 14, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 3,317 | -0.03(-0.18%) |
| Apr 13, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 100 | +0.03(+0.18%) |
| Apr 12, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 1,000 | +0.01(+0.06%) |
| Apr 11, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 700 | -0.01(-0.06%) |
| Apr 06, 2023 | 16.71 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2023 | 16.74 | 16.75 | 16.71 | 16.71 | 1,500 | -0.03(-0.18%) |
| Apr 04, 2023 | 16.77 | 16.77 | 16.72 | 16.74 | 3,500 | +0.03(+0.18%) |
| Apr 03, 2023 | 16.71 | 16.71 | 16.70 | 16.71 | 3,202 | +0.05(+0.30%) |
| 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%) |
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.