TSX, XAD End of Day and Historical Stock Data [Ishares U.S. Aerospace & Defense Index ETF]

27 Jun 2025

LAST: 83.20	CHANGE: 1.70	OPEN: 83.00	HIGH: 83.20	ASK: 0.00	VOLUME: 3.4K
LAST: 83.20	CHG(%): 2.09	PREV: 81.50	LOW: 82.82	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	87.67	88.20	87.66	87.69	1.3K
07 Aug 25	88.74	88.74	87.00	87.69	1.5K
06 Aug 25	88.74	88.74	87.80	87.94	2.4K
05 Aug 25	89.30	89.30	87.65	88.06	2.8K
01 Aug 25	87.25	87.54	87.25	87.48	2.8K
31 Jul 25	88.50	88.50	87.90	88.26	1.6K
30 Jul 25	87.95	89.04	87.95	89.04	2.6K
29 Jul 25	89.30	89.30	87.75	87.76	3.6K
28 Jul 25	88.94	88.94	87.75	88.05	1.4K
25 Jul 25	87.77	88.13	87.77	88.02	2.2K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

83.20