iShares U.S. Aerospace & Defense Idx ETF (XAD.TO)
69.95
+0.73
(+1.05%)
CAD |
TSX |
Nov 22, 15:59
XAD.TO Price: 69.95 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 69.40 | 69.42 | 69.22 | 69.22 | 2194.00 |
| Nov 20, 2024 | 68.96 | 68.96 | 68.52 | 68.64 | 1021.00 |
| Nov 19, 2024 | 68.37 | 68.47 | 68.27 | 68.27 | 1199.00 |
| Nov 18, 2024 | 68.49 | 68.49 | 68.15 | 68.18 | 996.00 |
| Nov 15, 2024 | 68.28 | 68.40 | 68.28 | 68.34 | 2145.00 |
| Nov 14, 2024 | 71.29 | 71.29 | 68.46 | 68.80 | 5214.00 |
| Nov 13, 2024 | 71.11 | 71.25 | 70.77 | 70.79 | 1590.00 |
| Nov 12, 2024 | 71.34 | 71.34 | 70.15 | 70.15 | 1397.00 |
| Nov 11, 2024 | 70.70 | 71.21 | 70.70 | 70.96 | 2452.00 |
| Nov 08, 2024 | 68.06 | 70.57 | 68.06 | 70.12 | 3719.00 |
| Nov 07, 2024 | 68.52 | 68.52 | 67.41 | 67.41 | 2152.00 |
| Nov 06, 2024 | 66.80 | 68.29 | 66.80 | 68.27 | 1131.00 |
| Nov 05, 2024 | 65.32 | 65.60 | 65.32 | 65.60 | 642.00 |
| Nov 04, 2024 | 65.30 | 65.30 | 65.00 | 65.17 | 1574.00 |
| Nov 01, 2024 | 65.53 | 65.53 | 65.41 | 65.43 | 752.00 |
| Oct 31, 2024 | 65.26 | 65.28 | 65.17 | 65.24 | 1629.00 |
| Oct 30, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 149.00 |
| Oct 29, 2024 | 66.66 | 66.70 | 66.49 | 66.49 | 686.00 |
| Oct 28, 2024 | 67.00 | 67.00 | 66.94 | 66.94 | 698.00 |
| Oct 25, 2024 | 67.49 | 67.49 | 67.30 | 67.30 | 348.00 |
| Oct 24, 2024 | 67.68 | 67.68 | 67.08 | 67.08 | 627.00 |
| Oct 23, 2024 | 67.76 | 67.76 | 67.55 | 67.73 | 1396.00 |
| Oct 22, 2024 | 68.36 | 68.36 | 67.29 | 67.50 | 1343.00 |
| Oct 21, 2024 | 69.89 | 69.89 | 69.40 | 69.58 | 2506.00 |
| Oct 18, 2024 | 71.24 | 71.24 | 69.15 | 69.33 | 1764.00 |
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
46.05
Minimum
Oct 04 2023
70.96
Maximum
Nov 11 2024
58.12
Average
57.88
Median
May 01 2024