Toronto - Delayed Quote
CAD
iShares U.S. Aerospace & Defense Index ETF (XAD.TO)
95.13
-1.97
(-2.03%)
At close: October 30 at 12:57:38 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
95.48
96.28
95.13
95.13
95.13
900
Oct 29, 2026
95.15
97.24
95.15
96.84
96.84
1,100
Oct 28, 2026
94.35
94.35
94.03
94.03
94.03
1,200
Oct 27, 2026
93.65
94.09
93.65
93.87
93.87
700
Oct 26, 2026
93.80
93.80
93.78
93.78
93.78
500
Oct 23, 2026
90.00
91.91
89.54
91.91
91.91
4,000
Oct 22, 2026
93.55
93.55
92.10
92.58
92.58
1,100
Oct 21, 2026
93.78
93.80
93.05
93.43
93.43
3,300
Oct 20, 2026
94.10
94.10
93.29
93.72
93.72
1,500
Oct 19, 2026
94.55
95.20
94.50
94.94
94.94
1,400
Oct 16, 2026
95.83
95.83
95.50
95.72
95.72
2,200
Oct 15, 2026
93.57
94.89
93.57
94.89
94.89
3,500
Oct 14, 2026
92.46
94.09
92.46
94.07
94.07
800
Oct 13, 2026
97.23
97.23
93.80
93.90
93.90
800
Oct 9, 2026
95.00
95.42
95.00
95.42
95.42
400
Oct 8, 2026
93.80
94.16
93.80
94.16
94.16
1,200
Oct 7, 2026
94.15
94.15
94.08
94.08
94.08
700
Oct 6, 2026
95.07
96.10
95.00
95.71
95.71
1,800
Oct 5, 2026
95.80
95.87
95.52
95.52
95.52
1,800
Oct 2, 2026
96.18
96.18
95.98
95.98
95.98
900
Oct 1, 2026
95.60
96.00
95.45
96.00
96.00
2,000
Sep 30, 2026
95.66
95.66
95.65
95.65
95.65
1,700
Sep 29, 2026
95.87
96.35
95.87
96.20
96.20
2,900
Sep 28, 2026
96.21
97.00
95.97
95.97
95.97
2,500
Sep 25, 2026
97.25
97.77
97.25
97.77
97.77
1,900
Sep 24, 2026
97.80
97.80
97.71
97.77
97.77
900
Sep 23, 2026
97.80
97.80
97.80
97.80
97.80
700
Sep 22, 2026
97.50
97.58
96.34
97.58
97.58
1,300
Sep 21, 2026
97.16
98.33
97.16
98.33
98.33
700
Sep 18, 2026
96.80
96.80
96.35
96.68
96.68
700
Sep 17, 2026
97.26
97.26
96.86
96.86
96.86
400
Sep 16, 2026
97.74
97.74
97.00
97.00
97.00
600
Sep 15, 2026
97.58
97.58
96.18
96.63
96.63
2,700
Sep 14, 2026
97.45
97.56
97.35
97.35
97.35
800
Sep 11, 2026
98.37
98.77
98.07
98.16
98.16
4,300
Sep 10, 2026
98.25
98.25
97.61
97.61
97.61
1,000
Sep 9, 2026
101.48
101.48
98.12
98.12
98.12
900
Sep 8, 2026
99.84
100.29
99.84
99.93
99.93
800
Sep 4, 2026
100.83
100.83
97.65
100.80
100.80
9,800
Sep 3, 2026
101.18
101.18
100.00
100.74
100.74
2,500
Sep 2, 2026
102.51
102.51
99.94
100.14
100.14
1,600
Sep 1, 2026
101.54
101.54
101.27
101.30
101.30
900
Aug 31, 2026
103.63
103.63
102.35
102.46
102.46
1,400
Aug 28, 2026
104.96
104.96
104.43
104.78
104.78
1,000
Aug 27, 2026
105.50
105.50
104.89
104.89
104.89
800
Aug 26, 2026
104.93
106.30
104.93
106.28
106.28
1,500
Aug 25, 2026
104.61
104.95
104.61
104.95
104.95
1,300
Aug 24, 2026
105.00
105.00
104.39
104.39
104.39
2,100
Aug 21, 2026
105.89
106.17
105.89
106.01
106.01
1,200
Aug 20, 2026
108.16
108.16
105.97
105.97
105.97
1,900
Aug 19, 2026
111.38
111.38
110.12
110.12
110.12
5,300
Aug 18, 2026
113.16
113.16
113.16
113.16
113.16
300
Aug 17, 2026
113.02
113.02
112.76
112.82
112.82
600
Aug 14, 2026
112.37
112.37
112.37
112.37
112.37
-
Aug 13, 2026
112.95
112.95
112.04
112.40
112.40
1,800
Aug 12, 2026
112.65
113.72
112.65
113.72
113.72
600
Aug 11, 2026
113.38
113.38
113.35
113.35
113.35
700
Aug 10, 2026
113.79
113.79
113.37
113.37
113.37
700
Aug 7, 2026
114.18
114.18
114.18
114.18
114.18
400
Aug 6, 2026
115.60
115.60
113.18
113.18
113.18
700
Aug 5, 2026
114.16
114.96
114.07
114.30
114.30
2,100
Aug 4, 2026
112.11
114.14
112.11
114.14
114.14
3,200
Jul 31, 2026
109.83
109.83
107.30
109.07
109.07
1,400
Jul 30, 2026
107.30
107.30
107.30
107.30
107.30
-
Jul 29, 2026
111.00
111.00
107.30
107.30
107.30
1,100
Jul 28, 2026
111.63
111.82
111.39
111.60
111.60
1,200
Jul 27, 2026
111.47
111.47
111.47
111.47
111.47
700
Jul 24, 2026
109.83
110.30
109.51
109.55
109.55
1,800
Jul 23, 2026
105.25
109.00
105.25
108.31
108.31
2,200
Jul 22, 2026
104.77
105.90
104.77
105.51
105.51
1,400
Jul 21, 2026
105.46
105.46
104.92
105.07
105.07
800
Jul 20, 2026
104.41
105.95
104.41
105.95
105.95
700
Jul 17, 2026
104.05
105.25
104.05
104.59
104.59
600
Jul 16, 2026
104.50
104.50
104.50
104.50
104.50
400
Jul 15, 2026
106.74
107.43
106.74
107.27
107.27
1,100
Jul 14, 2026
108.15
108.15
107.05
107.05
107.05
400
Jul 13, 2026
108.79
108.79
107.72
107.73
107.73
1,300
Jul 10, 2026
109.87
109.87
108.66
109.75
109.75
600
Jul 9, 2026
109.87
109.87
109.87
109.87
109.87
300
Jul 8, 2026
110.00
110.00
109.66
109.67
109.67
1,600
Jul 7, 2026
115.89
115.89
112.24
112.70
112.70
1,300
Jul 6, 2026
115.11
115.20
115.08
115.20
115.20
2,700
Jul 3, 2026
114.69
114.78
114.67
114.78
114.78
3,100
Jul 2, 2026
110.88
114.64
110.88
113.94
113.94
9,700
Jun 30, 2026
111.41
111.41
110.48
110.48
110.48
800
Jun 29, 2026
110.15
110.15
109.75
109.75
109.75
1,200
Jun 26, 2026
109.88
109.88
108.58
108.79
108.79
1,300
Jun 25, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
110.00
110.50
108.60
108.71
108.71
1,500
Jun 24, 2026
108.83
108.83
108.83
108.83
108.73
500
Jun 23, 2026
107.50
108.43
107.50
108.43
108.33
1,100
Jun 22, 2026
109.81
109.81
108.05
108.19
108.09
2,100
Jun 19, 2026
109.99
109.99
109.87
109.87
109.77
500
Jun 18, 2026
111.09
111.09
109.38
109.38
109.28
500
Jun 17, 2026
108.06
111.39
108.06
110.97
110.87
3,600
Jun 16, 2026
107.47
108.82
107.47
108.71
108.61
2,500
Jun 15, 2026
106.55
108.04
106.55
107.85
107.75
5,400
Jun 12, 2026
106.83
107.00
105.68
106.08
105.99
1,700
Jun 11, 2026
103.24
106.58
103.24
106.58
106.49
5,700
Jun 10, 2026
103.04
103.04
101.53
101.58
101.49
900
Jun 9, 2026
102.62
103.86
102.62
103.49
103.40
2,400
Jun 8, 2026
103.49
103.95
102.64
102.64
102.55
6,000
Jun 5, 2026
102.99
104.64
102.53
103.60
103.51
3,600
Jun 4, 2026
101.05
102.16
101.05
102.16
102.07
900
Jun 3, 2026
102.28
102.28
100.98
101.38
101.29
2,400
Jun 2, 2026
102.09
103.08
102.09
102.34
102.25
2,400
Jun 1, 2026
104.23
104.23
102.74
103.34
103.25
8,300
May 29, 2026
104.87
105.15
103.50
105.12
105.03
2,700
May 28, 2026
104.50
105.30
104.50
105.20
105.11
3,300
May 27, 2026
102.98
103.45
102.98
103.45
103.36
1,900
May 26, 2026
101.61
102.80
101.61
102.57
102.48
5,600
May 25, 2026
101.87
102.14
101.79
101.79
101.70
3,100
May 22, 2026
100.75
101.09
100.32
100.77
100.68
3,900
May 21, 2026
98.49
99.66
98.49
99.66
99.57
3,800
May 20, 2026
97.12
99.53
97.12
99.47
99.38
10,900
May 19, 2026
95.20
97.76
95.20
97.21
97.12
1,800
May 15, 2026
98.60
98.60
96.86
96.90
96.81
2,200
May 14, 2026
100.28
100.28
99.35
99.71
99.62
3,000
May 13, 2026
99.45
100.52
99.05
100.18
100.09
1,700
May 12, 2026
99.72
100.17
99.00
100.17
100.08
2,000
May 11, 2026
98.43
100.50
98.30
100.14
100.05
2,900
May 8, 2026
99.33
99.48
98.83
98.83
98.74
3,700
May 7, 2026
99.37
99.92
97.82
98.19
98.10
1,800
May 6, 2026
98.14
98.86
97.83
98.86
98.77
2,700
May 5, 2026
95.25
95.25
94.82
94.92
94.84
1,700
May 4, 2026
95.05
95.05
94.64
94.68
94.60
1,100
May 1, 2026
97.89
97.89
95.16
95.35
95.27
3,600
Apr 30, 2026
94.30
96.26
94.00
96.26
96.17
6,700
Apr 29, 2026
96.93
96.93
94.00
94.31
94.23
5,400
Apr 28, 2026
96.91
96.91
94.74
95.70
95.61
1,900
Apr 27, 2026
94.07
95.77
94.07
95.31
95.23
2,800
Apr 24, 2026
96.50
96.50
95.00
95.39
95.30
5,300
Apr 23, 2026
95.65
97.76
95.50
96.80
96.71
8,300
Apr 22, 2026
99.09
99.09
96.20
96.96
96.87
4,400
Apr 21, 2026
100.88
100.88
98.50
98.78
98.69
8,600
Apr 20, 2026
104.93
104.93
102.00
102.44
102.35
2,100
Apr 17, 2026
102.23
104.75
102.23
102.75
102.66
8,700
Apr 16, 2026
102.73
102.73
101.47
101.76
101.67
1,600
Apr 15, 2026
105.96
105.96
103.58
103.88
103.79
3,800
Apr 14, 2026
104.70
105.13
104.66
105.02
104.93
3,800
Apr 13, 2026
102.85
104.00
102.70
104.00
103.91
5,600
Apr 10, 2026
102.91
103.50
102.84
102.87
102.78
3,400
Apr 9, 2026
103.71
104.17
103.39
103.70
103.61
800
Apr 8, 2026
100.58
104.58
100.58
104.02
103.93
12,900
Apr 7, 2026
101.93
101.93
99.96
100.14
100.05
4,900
Apr 6, 2026
100.03
101.44
99.90
101.44
101.35
2,300
Apr 2, 2026
100.39
100.39
99.81
100.03
99.94
2,500
Apr 1, 2026
100.59
101.50
100.10
100.86
100.77
6,600
Mar 31, 2026
95.95
99.01
95.95
98.48
98.39
4,200
Mar 30, 2026
96.75
96.75
94.57
94.92
94.84
7,200
Mar 27, 2026
97.94
97.94
97.07
97.09
97.00
4,100
Mar 26, 2026
100.65
100.65
98.50
98.72
98.63
2,800
Mar 25, 2026
101.24
101.31
100.77
101.03
100.94
9,000
Mar 24, 2026
98.05
99.64
98.00
99.42
99.33
5,000
Mar 23, 2026
99.77
100.80
99.21
99.21
99.12
2,800
Mar 20, 2026
101.56
101.56
97.96
98.76
98.67
7,300
Mar 19, 2026
101.44
101.59
99.50
101.11
101.02
7,800
Mar 18, 2026
103.22
103.74
102.92
102.96
102.87
4,800
Mar 17, 2026
103.17
103.33
102.46
103.25
103.16
3,300
Mar 16, 2026
102.97
103.23
102.82
103.16
103.07
3,900
Mar 13, 2026
102.59
103.25
101.92
101.92
101.83
6,800
Mar 12, 2026
105.06
105.06
102.12
102.14
102.05
4,700
Mar 11, 2026
106.09
106.09
104.63
105.06
104.97
4,600
Mar 10, 2026
106.35
106.58
105.30
105.30
105.21
8,200
Mar 9, 2026
107.07
107.07
104.55
106.19
106.10
10,200
Mar 6, 2026
105.69
106.55
105.00
106.16
106.07
5,800
Mar 5, 2026
109.09
109.09
104.94
106.26
106.17
9,000
Mar 4, 2026
109.59
109.59
108.23
109.04
108.94
6,200
Mar 3, 2026
112.00
112.00
107.34
108.52
108.42
17,300
Mar 2, 2026
110.21
110.92
109.00
110.83
110.73
15,000
Feb 27, 2026
107.03
107.64
106.50
107.64
107.54
5,700
Feb 26, 2026
107.10
107.42
106.50
107.42
107.32
3,600
Feb 25, 2026
107.93
107.93
105.96
106.82
106.72
5,300
Feb 24, 2026
106.75
107.94
106.25
107.86
107.76
3,800
Feb 23, 2026
108.38
108.38
106.80
106.93
106.83
4,000
Feb 20, 2026
108.69
108.69
107.68
107.81
107.71
5,700
Feb 19, 2026
107.06
108.10
107.06
108.06
107.96
3,500
Feb 18, 2026
105.51
106.71
105.51
106.60
106.50
7,000
Feb 17, 2026
103.56
105.71
103.56
105.17
105.08
5,800
Feb 13, 2026
103.78
104.50
103.06
103.26
103.17
6,300
Feb 12, 2026
103.29
104.07
102.54
102.57
102.48
6,900
Feb 11, 2026
103.00
103.10
101.31
101.53
101.44
3,400
Feb 10, 2026
102.59
102.86
102.27
102.33
102.24
3,700
Feb 9, 2026
103.59
103.74
103.03
103.08
102.99
6,300
Feb 6, 2026
99.14
103.69
99.14
103.49
103.40
7,500
Feb 5, 2026
100.85
100.85
100.00
100.08
99.99
1,700
Feb 4, 2026
101.00
101.10
99.39
101.01
100.92
5,700
Feb 3, 2026
100.05
103.50
100.05
103.42
103.33
5,800
Feb 2, 2026
102.41
102.51
102.12
102.27
102.18
3,300
Jan 30, 2026
100.69
102.47
100.69
102.35
102.26
2,600
Jan 29, 2026
102.02
103.00
101.28
101.28
101.19
64,000
Jan 28, 2026
102.70
103.20
102.27
102.54
102.45
4,600
Jan 27, 2026
104.22
104.43
103.44
104.23
104.14
7,700
Jan 26, 2026
104.28
104.28
103.48
103.56
103.47
9,200
Jan 23, 2026
105.25
105.25
103.95
104.33
104.24
5,900
Jan 22, 2026
107.51
107.51
105.19
105.34
105.25
5,200
Jan 21, 2026
111.33
111.33
106.00
107.51
107.41
7,600
Jan 20, 2026
108.33
108.41
106.28
106.39
106.30
13,500
Jan 19, 2026
107.83
110.58
107.20
108.41
108.31
9,600
Jan 16, 2026
109.68
110.27
108.85
109.97
109.87
17,100
Jan 15, 2026
108.56
108.74
107.83
108.57
108.47
9,400
Jan 14, 2026
107.46
107.48
106.00
107.48
107.38
12,500
Jan 13, 2026
107.94
107.94
106.47
106.75
106.65
9,700
Jan 12, 2026
105.65
106.29
105.44
106.29
106.20
7,300
Jan 9, 2026
103.50
104.97
103.50
104.86
104.77
8,300
Jan 8, 2026
105.02
105.25
101.35
102.02
101.93
11,100
Jan 7, 2026
103.67
103.83
101.58
101.58
101.49
7,400
Jan 6, 2026
101.38
103.13
101.38
102.99
102.90
6,700
Jan 5, 2026
99.21
101.01
99.21
100.93
100.84
6,000
Jan 2, 2026
95.60
98.63
95.60
98.63
98.54
1,900
Dec 31, 2025
95.52
95.52
95.41
95.41
95.32
700
Dec 30, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
96.52
96.52
96.00
96.01
95.92
2,800
Dec 29, 2025
96.91
96.91
96.43
96.52
96.20
3,000
Dec 24, 2025
97.93
97.94
97.65
97.94
97.62
1,000
Dec 23, 2025
97.25
98.01
97.25
97.63
97.31
2,000
Dec 22, 2025
96.12
97.98
96.12
97.93
97.61
1,300
Dec 19, 2025
93.50
96.00
93.50
95.89
95.58
2,700
Dec 18, 2025
93.39
93.40
93.03
93.20
92.90
900
Dec 17, 2025
93.26
93.26
91.56
91.56
91.26
1,200
Dec 16, 2025
93.05
93.05
92.60
92.84
92.54
1,400
Dec 15, 2025
94.67
94.67
93.59
93.69
93.38
2,200
Dec 12, 2025
93.60
94.27
93.35
93.54
93.23
2,600
Dec 11, 2025
92.64
93.09
92.64
93.09
92.79
1,100
Dec 10, 2025
91.15
91.83
91.15
91.83
91.53
1,100
Dec 9, 2025
92.15
92.15
91.17
91.17
90.87
1,900
Dec 8, 2025
91.35
91.87
91.30
91.87
91.57
2,100
Dec 5, 2025
91.10
91.10
90.55
90.82
90.52
2,200
Dec 4, 2025
92.69
92.69
92.69
92.69
92.39
400
Dec 3, 2025
90.89
91.15
90.89
91.15
90.85
900
Dec 2, 2025
90.95
91.44
90.95
91.34
91.04
800
Dec 1, 2025
91.19
91.23
90.57
90.57
90.27
1,400
Nov 28, 2025
92.71
92.71
92.71
92.71
92.41
-
Nov 27, 2025
92.98
92.98
92.71
92.71
92.41
500
Nov 26, 2025
93.35
93.35
92.91
92.91
92.61
700
Nov 25, 2025
92.57
92.68
92.42
92.67
92.37
1,200
Nov 24, 2025
91.55
91.94
91.41
91.94
91.64
1,700
Nov 21, 2025
90.75
90.75
90.74
90.74
90.44
700
Nov 20, 2025
93.91
93.91
91.00
91.00
90.70
1,000
Nov 19, 2025
92.05
92.85
92.00
92.80
92.50
1,700
Nov 18, 2025
93.00
93.00
92.00
92.05
91.75
1,900
Nov 17, 2025
93.77
93.77
92.93
92.93
92.63
1,600
Nov 14, 2025
93.20
94.00
93.20
93.73
93.42
2,600
Nov 13, 2025
95.00
95.00
93.21
93.38
93.07
1,000
Nov 12, 2025
96.77
96.77
95.39
95.39
95.08
1,700
Nov 11, 2025
96.63
96.63
95.61
95.82
95.51
1,500
Nov 10, 2025
95.33
96.15
95.33
96.11
95.80
1,300
Nov 7, 2025
94.60
94.60
94.04
94.04
93.73
1,200
Nov 6, 2025
96.14
96.14
95.16
95.16
94.85
700
Nov 5, 2025
96.57
96.57
96.32
96.32
96.00
1,100
Nov 4, 2025
97.55
97.55
96.34
97.06
96.74
1,600
Nov 3, 2025
99.01
99.01
97.50
98.05
97.73
3,400
Oct 31, 2025
98.38
98.38
98.26
98.26
97.94
500
Oct 30, 2025
98.60
99.33
97.76
97.76
97.44
2,000
