iShares Short Term Strategic Fixed Icome ETF (XSI)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 16.97 | -0.03 | -0.18 | 17.06 | 17.06 | 16.97 | 927 |
| 1721770800 | 17 | 0.02 | 0.12 | 17 | 17 | 17 | 1 |
| 1721684400 | 16.98 | -0.01 | -0.06 | 17 | 17.01 | 16.98 | 300 |
| 1721425200 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1721338800 | 16.99 | -0.03 | -0.18 | 17.01 | 17.01 | 16.99 | 100 |
| 1721252400 | 17.02 | -0.01 | -0.06 | 17.02 | 17.02 | 17.02 | 0 |
| 1721166000 | 17.03 | 0.05 | 0.29 | 17.03 | 17.03 | 17.03 | 0 |
| 1721079600 | 16.98 | -0.01 | -0.06 | 16.98 | 16.98 | 16.98 | 0 |
| 1720820400 | 16.99 | 0.03 | 0.18 | 16.99 | 16.99 | 16.99 | 501 |
| 1720734000 | 16.96 | 0.05 | 0.30 | 16.96 | 16.96 | 16.96 | 0 |
| 1720647600 | 16.91 | 0.02 | 0.12 | 16.91 | 16.91 | 16.91 | 0 |
| 1720561200 | 16.89 | -0.02 | -0.12 | 16.89 | 16.89 | 16.89 | 0 |
| 1720474800 | 16.91 | 0.02 | 0.12 | 16.91 | 16.91 | 16.91 | 400 |
| 1720215600 | 16.89 | 0.05 | 0.30 | 16.86 | 16.89 | 16.86 | 100 |
| 1720129200 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 1700 |
| 1720042800 | 16.84 | 0.05 | 0.30 | 16.84 | 16.84 | 16.84 | 0 |
| 1719956400 | 16.79 | -0.04 | -0.24 | 16.76 | 16.79 | 16.76 | 1103 |
| 1719610800 | 16.83 | -0.01 | -0.06 | 16.83 | 16.83 | 16.83 | 0 |
| 1719524400 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1719438000 | 16.84 | -0.05 | -0.30 | 16.84 | 16.84 | 16.84 | 0 |
| 1719351600 | 16.89 | -0.06 | -0.35 | 16.87 | 16.9 | 16.87 | 1000 |
| 1719265200 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1719006000 | 16.95 | 0.01 | 0.06 | 16.95 | 16.95 | 16.95 | 0 |
| 1718919600 | 16.94 | -0.06 | -0.35 | 16.94 | 16.94 | 16.94 | 0 |
| 1718833200 | 17 | 0.02 | 0.12 | 17 | 17 | 17 | 3100 |
| 1718746800 | 16.98 | 0.04 | 0.24 | 16.98 | 16.98 | 16.98 | 0 |
| 1718660400 | 16.94 | -0.01 | -0.06 | 16.92 | 16.94 | 16.92 | 100 |
| 1718401200 | 16.95 | 0.01 | 0.06 | 16.95 | 16.95 | 16.95 | 0 |
| 1718314800 | 16.94 | 0.03 | 0.18 | 16.94 | 16.94 | 16.94 | 1 |
| 1718228400 | 16.91 | 0.06 | 0.36 | 16.93 | 16.93 | 16.91 | 300 |
| 1718142000 | 16.85 | 0.02 | 0.12 | 16.84 | 16.85 | 16.84 | 600 |
| 1718055600 | 16.83 | -0.02 | -0.12 | 16.81 | 16.83 | 16.81 | 100 |
| 1717796400 | 16.85 | -0.06 | -0.35 | 16.85 | 16.85 | 16.85 | 75 |
| 1717710000 | 16.91 | -0.01 | -0.06 | 16.88 | 16.91 | 16.88 | 100 |
| 1717623600 | 16.92 | 0.04 | 0.24 | 16.92 | 16.92 | 16.92 | 0 |
| 1717537200 | 16.88 | 0.07 | 0.42 | 16.88 | 16.88 | 16.88 | 0 |
| 1717450800 | 16.81 | 0.05 | 0.30 | 16.81 | 16.81 | 16.81 | 203 |
| 1717191600 | 16.76 | 0.07 | 0.42 | 16.76 | 16.76 | 16.76 | 7 |
| 1717105200 | 16.69 | 0.03 | 0.18 | 16.69 | 16.69 | 16.69 | 200 |
| 1717018800 | 16.66 | -0.04 | -0.24 | 16.629999 | 16.66 | 16.629999 | 100 |
| 1716932400 | 16.7 | -0.04 | -0.24 | 16.78 | 16.78 | 16.7 | 1900 |
| 1716846000 | 16.739999 | -0.02 | -0.12 | 16.739999 | 16.739999 | 16.739999 | 2400 |
| 1716586800 | 16.76 | 0.01 | 0.06 | 16.76 | 16.76 | 16.76 | 0 |
| 1716500400 | 16.75 | -0.03 | -0.18 | 16.75 | 16.75 | 16.75 | 0 |
| 1716414000 | 16.78 | -0.09 | -0.53 | 16.79 | 16.79 | 16.78 | 200 |
| 1716327600 | 16.87 | 0.04 | 0.24 | 16.87 | 16.87 | 16.87 | 0 |
| 1715982000 | 16.83 | -0.03 | -0.18 | 16.83 | 16.83 | 16.83 | 0 |
| 1715895600 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1715809200 | 16.86 | 0.08 | 0.48 | 16.85 | 16.86 | 16.85 | 100 |
| 1715722800 | 16.78 | 0.01 | 0.06 | 16.78 | 16.78 | 16.78 | 0 |
| 1715636400 | 16.77 | 0.01 | 0.06 | 16.77 | 16.77 | 16.77 | 1 |
| 1715377200 | 16.76 | -0.04 | -0.24 | 16.76 | 16.76 | 16.76 | 70 |
| 1715290800 | 16.8 | 0.02 | 0.12 | 16.8 | 16.8 | 16.8 | 62 |
| 1715204400 | 16.78 | -0.05 | -0.30 | 16.78 | 16.78 | 16.78 | 200 |
| 1715118000 | 16.83 | 0.01 | 0.06 | 16.83 | 16.83 | 16.83 | 0 |
| 1715031600 | 16.82 | 0.05 | 0.30 | 16.82 | 16.82 | 16.82 | 10 |
| 1714772400 | 16.77 | 0.06 | 0.36 | 16.77 | 16.77 | 16.77 | 201 |
| 1714686000 | 16.71 | 0.04 | 0.24 | 16.71 | 16.71 | 16.71 | 0 |
| 1714599600 | 16.67 | 0.05 | 0.30 | 16.64 | 16.67 | 16.64 | 303 |
| 1714513200 | 16.62 | -0.03 | -0.18 | 16.62 | 16.62 | 16.62 | 7 |
| 1714426800 | 16.649999 | 0.05 | 0.30 | 16.649999 | 16.649999 | 16.649999 | 135 |
| 1714167600 | 16.6 | 0.01 | 0.06 | 16.6 | 16.6 | 16.6 | 100 |
| 1714081200 | 16.59 | -0.04 | -0.24 | 16.59 | 16.59 | 16.59 | 105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
