iShares U.S. Aerospace & Defense Index ETF (XAD.TO)
104.88
-1.40
(-1.31%)
CAD |
TSX |
Aug 27, 15:54
XAD.TO Price : 104.88 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 104.93 | 106.30 | 104.93 | 106.28 | 1458.00 |
| Aug 25, 2026 | 104.61 | 104.95 | 104.61 | 104.87 | 1342.00 |
| Aug 24, 2026 | 105.00 | 105.00 | 104.39 | 104.39 | 2074.00 |
| Aug 21, 2026 | 105.89 | 106.17 | 105.89 | 105.83 | 1222.00 |
| Aug 20, 2026 | 108.16 | 108.16 | 105.97 | 106.00 | 1891.00 |
| Aug 19, 2026 | 111.38 | 111.38 | 110.12 | 110.03 | 5313.00 |
| Aug 18, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 277.00 |
| Aug 17, 2026 | 113.02 | 113.02 | 112.76 | 112.82 | 635.00 |
| Aug 14, 2026 | 112.40 | 112.40 | 112.40 | 113.60 | 389.00 |
| Aug 13, 2026 | 112.95 | 112.95 | 112.04 | 112.37 | 1812.00 |
| Aug 12, 2026 | 112.65 | 113.72 | 112.65 | 113.48 | 634.00 |
| Aug 11, 2026 | 113.38 | 113.38 | 113.35 | 113.33 | 696.00 |
| Aug 10, 2026 | 113.79 | 113.79 | 113.37 | 113.15 | 708.00 |
| Aug 07, 2026 | 114.18 | 114.18 | 114.18 | 113.05 | 373.00 |
| Aug 06, 2026 | 115.60 | 115.60 | 113.18 | 113.09 | 720.00 |
| Aug 05, 2026 | 114.16 | 114.96 | 114.07 | 114.28 | 2090.00 |
| Aug 04, 2026 | 112.11 | 114.14 | 112.11 | 113.99 | 3153.00 |
| Jul 31, 2026 | 109.83 | 109.83 | 107.30 | 109.07 | 1393.00 |
| Jul 30, 2026 | 107.30 | 107.30 | 107.30 | 107.76 | 550.00 |
| Jul 29, 2026 | 111.00 | 111.00 | 107.30 | 107.30 | 1067.00 |
| Jul 28, 2026 | 111.63 | 111.82 | 111.39 | 111.60 | 1221.00 |
| Jul 27, 2026 | 111.47 | 111.47 | 111.47 | 111.53 | 699.00 |
| Jul 24, 2026 | 109.83 | 110.30 | 109.51 | 109.44 | 1823.00 |
| Jul 23, 2026 | 105.25 | 109.00 | 105.25 | 108.31 | 2234.00 |
| Jul 22, 2026 | 104.77 | 105.90 | 104.77 | 105.51 | 1384.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median