CHB.TO - iShares U.S. High Yield Fixed Income Index ETF (CAD-Hedged)
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | - | - | - | - | - | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | - | - | - | - | - | - |
| May 05, 2023 | - | - | - | - | - | - |
| May 04, 2023 | - | - | - | - | - | - |
| May 03, 2023 | - | - | - | - | - | - |
| May 02, 2023 | - | - | - | - | - | - |
| May 01, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | - | - | - | - | - | - |
| Apr 27, 2023 | - | - | - | - | - | - |
| Apr 26, 2023 | - | - | - | - | - | - |
| Apr 25, 2023 | - | - | - | - | - | - |
| Apr 24, 2023 | - | - | - | - | - | - |
| Apr 21, 2023 | - | - | - | - | - | - |
| Apr 20, 2023 | - | - | - | - | - | - |
| Apr 19, 2023 | - | - | - | - | - | - |
| Apr 18, 2023 | - | - | - | - | - | - |
| Apr 17, 2023 | - | - | - | - | - | - |
| Apr 14, 2023 | - | - | - | - | - | - |
| Apr 13, 2023 | - | - | - | - | - | - |
| Apr 12, 2023 | - | - | - | - | - | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 10, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | - | - | - | - | - | - |
| Apr 05, 2023 | - | - | - | - | - | - |
| Apr 04, 2023 | - | - | - | - | - | - |
| Apr 03, 2023 | - | - | - | - | - | - |
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Mar 29, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Mar 28, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Mar 27, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Mar 24, 2023 | 14.83 | 14.86 | 14.83 | 14.86 | 14.86 | 218 |
| Mar 23, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1,233 |
| Mar 22, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| Mar 21, 2023 | 15.00 | 15.01 | 14.94 | 14.94 | 14.94 | 1,412 |
| Mar 20, 2023 | 14.83 | 14.83 | 14.78 | 14.78 | 14.78 | 4,315 |
| Mar 17, 2023 | 14.87 | 14.93 | 14.80 | 14.82 | 14.82 | 3,540 |
| Mar 16, 2023 | 14.92 | 14.92 | 14.83 | 14.85 | 14.85 | 3,346 |
| Mar 15, 2023 | 14.84 | 14.84 | 14.75 | 14.75 | 14.75 | 962 |
| Mar 14, 2023 | 14.84 | 14.97 | 14.84 | 14.94 | 14.94 | 2,860 |
| Mar 13, 2023 | 14.76 | 14.87 | 14.75 | 14.83 | 14.83 | 3,650 |
| Mar 10, 2023 | 14.98 | 14.98 | 14.81 | 14.87 | 14.87 | 3,729 |
| Mar 09, 2023 | 14.97 | 14.97 | 14.87 | 14.91 | 14.91 | 4,664 |
| Mar 08, 2023 | 15.15 | 15.15 | 14.94 | 14.95 | 14.95 | 467 |
| Mar 07, 2023 | 15.15 | 15.20 | 15.00 | 15.02 | 15.02 | 3,714 |
| Mar 06, 2023 | 15.15 | 15.22 | 15.15 | 15.15 | 15.15 | 6,736 |
| Mar 03, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1,533 |
| Mar 02, 2023 | 15.00 | 15.07 | 14.93 | 15.07 | 15.07 | 7,360 |
| Mar 01, 2023 | 15.04 | 15.05 | 14.96 | 14.99 | 14.99 | 12,145 |
| Feb 28, 2023 | 15.04 | 15.14 | 14.98 | 15.01 | 15.01 | 46,597 |
| Feb 27, 2023 | 14.94 | 15.07 | 14.94 | 15.06 | 15.06 | 3,843 |
| Feb 24, 2023 | 14.95 | 15.07 | 14.95 | 15.07 | 15.07 | 6,815 |
| Feb 23, 2023 | 15.00 | 15.13 | 14.97 | 15.13 | 15.13 | 5,679 |
| Feb 22, 2023 | 14.89 | 14.94 | 14.88 | 14.94 | 14.94 | 1,647 |
| Feb 21, 2023 | 15.16 | 15.16 | 14.95 | 14.98 | 14.98 | 7,661 |
| Feb 17, 2023 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1,997 |
| Feb 16, 2023 | 15.05 | 15.14 | 15.05 | 15.05 | 15.05 | 10,828 |
| Feb 15, 2023 | 15.21 | 15.27 | 15.20 | 15.22 | 15.22 | 11,171 |
| Feb 14, 2023 | 15.20 | 15.30 | 15.17 | 15.30 | 15.30 | 4,550 |
| Feb 13, 2023 | 15.19 | 15.31 | 15.16 | 15.27 | 15.27 | 22,965 |
| Feb 10, 2023 | 15.25 | 15.29 | 15.18 | 15.19 | 15.19 | 11,933 |
| Feb 09, 2023 | 15.35 | 15.39 | 15.27 | 15.37 | 15.37 | 6,227 |
| Feb 08, 2023 | 15.32 | 15.49 | 15.32 | 15.46 | 15.46 | 1,697 |
| Feb 07, 2023 | 15.40 | 15.41 | 15.37 | 15.41 | 15.41 | 2,863 |
| Feb 06, 2023 | 15.53 | 15.53 | 15.38 | 15.43 | 15.43 | 5,226 |
| Feb 03, 2023 | 15.51 | 15.52 | 15.42 | 15.42 | 15.42 | 2,137 |
| Feb 02, 2023 | 15.50 | 15.56 | 15.50 | 15.55 | 15.55 | 2,699 |
| Feb 01, 2023 | 15.34 | 15.50 | 15.33 | 15.49 | 15.49 | 3,735 |
| Jan 31, 2023 | 15.32 | 15.36 | 15.31 | 15.32 | 15.32 | 4,086 |
| Jan 30, 2023 | 15.43 | 15.43 | 15.30 | 15.30 | 15.30 | 1,019 |
| Jan 27, 2023 | 15.44 | 15.44 | 15.35 | 15.40 | 15.40 | 2,466 |
| Jan 26, 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 100 |
| Jan 25, 2023 | 15.35 | 15.35 | 15.30 | 15.32 | 15.32 | 1,968 |
| Jan 24, 2023 | 15.43 | 15.44 | 15.39 | 15.39 | 15.39 | 6,530 |
| Jan 23, 2023 | 15.39 | 15.47 | 15.39 | 15.46 | 15.46 | 2,965 |
| Jan 20, 2023 | 15.40 | 15.40 | 15.31 | 15.37 | 15.37 | 6,468 |
| Jan 19, 2023 | 15.42 | 15.46 | 15.40 | 15.43 | 15.43 | 7,210 |
| Jan 18, 2023 | 15.51 | 15.51 | 15.44 | 15.44 | 15.44 | 296 |
| Jan 17, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 197 |
| Jan 16, 2023 | 15.46 | 15.46 | 15.40 | 15.45 | 15.45 | 5,922 |
| Jan 13, 2023 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | 6,070 |
| Jan 12, 2023 | 15.38 | 15.44 | 15.36 | 15.44 | 15.44 | 600 |
| Jan 11, 2023 | 15.24 | 15.35 | 15.24 | 15.33 | 15.33 | 6,150 |
| Jan 10, 2023 | 15.22 | 15.30 | 15.22 | 15.30 | 15.30 | 2,123 |
| Jan 09, 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 503 |
| Jan 06, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 452 |
| Jan 05, 2023 | 15.02 | 15.10 | 14.97 | 14.97 | 14.97 | 10,707 |
| Jan 04, 2023 | 14.88 | 14.99 | 14.88 | 14.99 | 14.99 | 3,955 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.