Canada markets closed

iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.86-0.05 (-0.26%)
At close: 03:35PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202418.8718.8818.8518.8618.863,900
Apr 18, 202418.8918.9118.8818.9118.912,300
Apr 17, 202418.8818.9418.8818.9418.941,000
Apr 16, 202418.8918.9218.8918.8918.892,800
Apr 15, 202418.9918.9918.8918.9418.941,200
Apr 12, 202418.9519.0218.9519.0219.024,200
Apr 11, 202418.9518.9518.9118.9218.921,900
Apr 10, 202419.0019.0018.9118.9118.912,200
Apr 09, 202419.0119.0319.0119.0119.01900
Apr 08, 202418.9419.0418.9419.0419.043,500
Apr 05, 202419.0119.0418.9718.9718.974,800
Apr 04, 202419.0019.0719.0019.0019.004,000
Apr 03, 202418.9519.0018.9519.0019.00800
Apr 02, 202418.9519.0118.9119.0119.015,500
Apr 01, 202419.0919.0918.9919.0119.012,300
Mar 28, 202419.1019.1519.0919.1519.154,100
Mar 27, 202419.1019.1019.0719.0719.071,400
Mar 26, 202418.9819.0718.9819.0719.073,500
Mar 25, 202419.0919.0919.0619.0619.062,700
Mar 22, 202419.0419.1219.0419.0719.073,500
Mar 22, 20240.072 Dividend
Mar 21, 202419.0819.0819.0419.0418.973,300
Mar 20, 202419.0719.1419.0719.1319.063,000
Mar 19, 202419.1019.1019.0219.0218.958,700
Mar 18, 202419.0419.0418.9618.9618.891,500
Mar 15, 202418.9619.0518.9619.0418.974,100
Mar 14, 202419.0719.0718.9818.9918.927,800
Mar 13, 202419.1119.1219.0919.1119.046,400
Mar 12, 202419.1619.1619.1019.1219.051,500
Mar 11, 202419.1619.1619.1119.1119.043,500
Mar 08, 202419.1519.1619.1019.1119.0412,100
Mar 07, 202419.1019.1019.1019.1019.031,500
Mar 06, 202419.0819.1519.0819.1019.033,800
Mar 05, 202419.1019.1119.0819.1119.048,300
Mar 04, 202419.0619.0819.0619.0618.995,400
Mar 01, 202418.9819.0418.9819.0418.9714,500
Feb 29, 202418.9518.9818.9418.9618.8916,700
Feb 28, 202418.9119.0018.9119.0018.931,600
Feb 27, 202418.9418.9418.9318.9418.878,500
Feb 26, 202419.0519.0518.9518.9618.8912,000
Feb 23, 202418.9919.0218.9719.0218.951,600
Feb 23, 20240.07 Dividend
Feb 22, 202419.0419.0619.0319.0318.89800
Feb 21, 202419.0819.0818.9818.9918.856,700
Feb 20, 202418.9919.0618.9819.0318.892,200
Feb 16, 202418.9418.9418.9318.9318.79500
Feb 15, 202418.9918.9918.9518.9518.813,300
Feb 14, 202418.9718.9718.9418.9518.819,200
Feb 13, 202418.8718.8718.8418.8518.713,500
Feb 12, 202418.9518.9718.9318.9718.837,900
Feb 09, 202418.9118.9418.9118.9318.792,200
Feb 08, 202418.9618.9618.8718.8818.747,900
Feb 07, 202418.9719.0018.9518.9618.8212,100
Feb 06, 202418.9418.9718.9418.9718.8317,000
Feb 05, 202418.8918.9918.8418.9918.8535,300
Feb 02, 202419.0819.0818.9618.9718.8310,400
Feb 01, 202419.1419.1519.0619.1118.9766,100
Jan 31, 202419.0019.0619.0019.0318.892,500
Jan 30, 202418.9619.0318.9519.0018.8611,600
Jan 29, 202418.8618.9518.8618.9518.814,300
Jan 26, 202418.9218.9218.8418.8718.739,400
Jan 25, 202418.9618.9618.8618.8718.7312,600
Jan 25, 20240.07 Dividend
Jan 24, 202419.1219.1218.9418.9618.755,400
Jan 23, 202418.8418.9618.8418.9218.717,800
Jan 22, 202418.9918.9918.8518.8518.648,300
Jan 19, 202418.8918.8918.8818.8918.683,600
Jan 18, 202418.9518.9518.8518.9218.711,000
Jan 17, 202418.9718.9718.8518.8518.647,800
Jan 16, 202418.9819.0518.9618.9818.772,300
Jan 15, 202419.1419.1419.1019.1118.902,900
Jan 12, 202419.0319.0719.0319.0718.863,100
Jan 11, 202419.0519.0619.0219.0218.811,000
Jan 10, 202419.0619.0818.9818.9818.777,200
Jan 09, 202419.0519.1019.0519.0818.879,800
Jan 08, 202419.0419.0719.0419.0518.842,800
Jan 05, 202419.0219.0819.0219.0418.831,600
Jan 04, 202419.0419.0418.9919.0418.832,700
Jan 03, 202419.0619.1019.0419.0818.876,100
Jan 02, 202419.1319.1319.0719.0718.865,100
Dec 29, 202319.0119.2119.0119.2119.002,000
Dec 28, 202319.2619.2619.1319.2119.0012,100
Dec 28, 20230.07 Dividend
Dec 27, 202319.0119.2719.0119.2118.932,800
Dec 22, 202319.2719.2719.0819.1918.9110,600
Dec 21, 202319.2419.2719.2119.2118.934,900
Dec 20, 202319.1419.2519.1419.2418.9611,400
Dec 19, 202319.0719.2219.0719.1418.868,700
Dec 18, 202319.1919.1919.0519.0618.7811,200
Dec 15, 202319.2219.2219.0719.1018.8210,300
Dec 14, 202318.9819.1018.9819.0518.7710,300
Dec 13, 202318.7818.9118.7618.9118.6314,000
Dec 12, 202318.7218.8318.7218.7618.483,900
Dec 11, 202318.6618.7918.6618.7718.4922,700
Dec 08, 202318.7518.7918.7418.7918.513,700
Dec 07, 202318.8918.9118.8418.8518.579,300
Dec 06, 202318.7618.9118.7618.8718.5929,200
Dec 05, 202318.6718.7718.6718.7618.4813,700
Dec 04, 202318.6318.7218.6118.6318.3610,700
Dec 01, 202318.5018.6918.5018.5918.3216,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...