iShares 0-5 Year TIPS Bond Index ETF (CAD-Hedged) (XSTH.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:19PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 190 |
| May 02, 2024 | 37.08 | 37.08 | 37.07 | 37.07 | 37.07 | 3,000 |
| May 01, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Apr 30, 2024 | 36.95 | 36.96 | 36.89 | 36.89 | 36.89 | 4,200 |
| Apr 29, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Apr 26, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Apr 25, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 200 |
| Apr 24, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Apr 24, 2024 | 0.028 Dividend | |||||
| Apr 23, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.95 | 100 |
| Apr 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.96 | 300 |
| Apr 19, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.98 | 500 |
| Apr 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | - |
| Apr 17, 2024 | 37.01 | 37.02 | 37.01 | 37.02 | 36.99 | 200 |
| Apr 16, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.93 | 400 |
| Apr 15, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.99 | - |
| Apr 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 300 |
| Apr 11, 2024 | 36.97 | 36.97 | 36.95 | 36.95 | 36.92 | 100 |
| Apr 10, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.94 | 200 |
| Apr 09, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.04 | 100 |
| Apr 08, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.00 | 200 |
| Apr 05, 2024 | 37.09 | 37.09 | 37.07 | 37.07 | 37.04 | 2,100 |
| Apr 04, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.01 | - |
| Apr 03, 2024 | 37.00 | 37.04 | 37.00 | 37.04 | 37.01 | 300 |
| Apr 02, 2024 | 37.00 | 37.01 | 37.00 | 37.01 | 36.98 | 300 |
| Apr 01, 2024 | 37.01 | 37.01 | 36.98 | 36.98 | 36.95 | 700 |
| Mar 28, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.01 | - |
| Mar 27, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.01 | 400 |
| Mar 26, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.00 | 100 |
| Mar 25, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.03 | - |
| Mar 22, 2024 | 37.07 | 37.07 | 37.06 | 37.06 | 37.03 | 300 |
| Mar 21, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.00 | 400 |
| Mar 20, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.90 | 200 |
| Mar 19, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.90 | 900 |
| Mar 18, 2024 | 36.93 | 36.93 | 36.87 | 36.87 | 36.84 | 300 |
| Mar 15, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.86 | - |
| Mar 14, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.88 | 500 |
| Mar 13, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.95 | 300 |
| Mar 12, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.95 | - |
| Mar 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 800 |
| Mar 08, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | - |
| Mar 07, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.92 | - |
| Mar 06, 2024 | 37.02 | 37.02 | 36.95 | 36.95 | 36.92 | 300 |
| Mar 05, 2024 | 36.91 | 36.96 | 36.91 | 36.96 | 36.93 | 400 |
| Mar 04, 2024 | 36.96 | 36.96 | 36.91 | 36.91 | 36.88 | 900 |
| Mar 01, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.90 | 200 |
| Feb 29, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.82 | 600 |
| Feb 28, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | 700 |
| Feb 27, 2024 | 36.77 | 36.77 | 36.76 | 36.76 | 36.73 | 200 |
| Feb 26, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.72 | 100 |
| Feb 23, 2024 | 36.76 | 36.76 | 36.74 | 36.74 | 36.71 | 1,900 |
| Feb 22, 2024 | 36.74 | 36.74 | 36.73 | 36.74 | 36.71 | 1,700 |
| Feb 21, 2024 | 36.81 | 36.81 | 36.77 | 36.78 | 36.75 | 3,500 |
| Feb 20, 2024 | 36.76 | 36.79 | 36.76 | 36.79 | 36.76 | 200 |
| Feb 16, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | 500 |
| Feb 15, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.78 | 200 |
| Feb 14, 2024 | 36.78 | 36.78 | 36.73 | 36.73 | 36.70 | 1,800 |
| Feb 13, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.68 | 200 |
| Feb 12, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | - |
| Feb 09, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.75 | - |
| Feb 08, 2024 | 36.77 | 36.78 | 36.77 | 36.78 | 36.75 | 700 |
| Feb 07, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | 400 |
| Feb 06, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.68 | - |
| Feb 05, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | - |
| Feb 02, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.72 | 1,000 |
| Feb 01, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.95 | 600 |
| Jan 31, 2024 | 36.94 | 36.95 | 36.88 | 36.95 | 36.92 | 7,200 |
| Jan 30, 2024 | 36.86 | 36.86 | 36.85 | 36.86 | 36.83 | 1,100 |
| Jan 29, 2024 | 36.84 | 36.87 | 36.84 | 36.87 | 36.84 | 3,200 |
| Jan 26, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.82 | - |
| Jan 25, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.78 | 500 |
| Jan 24, 2024 | 36.79 | 36.81 | 36.79 | 36.79 | 36.76 | 2,600 |
| Jan 23, 2024 | 36.77 | 36.79 | 36.77 | 36.79 | 36.76 | 5,500 |
| Jan 22, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.78 | 200 |
| Jan 19, 2024 | 36.80 | 36.80 | 36.78 | 36.79 | 36.76 | 1,600 |
| Jan 18, 2024 | 36.80 | 36.83 | 36.80 | 36.83 | 36.80 | 2,200 |
| Jan 17, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.79 | 500 |
| Jan 16, 2024 | 36.89 | 36.89 | 36.87 | 36.87 | 36.84 | 400 |
| Jan 15, 2024 | 36.77 | 36.87 | 36.76 | 36.87 | 36.84 | 1,200 |
| Jan 12, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.91 | 200 |
| Jan 11, 2024 | 36.77 | 36.82 | 36.77 | 36.82 | 36.79 | 1,400 |
| Jan 10, 2024 | 36.73 | 36.74 | 36.71 | 36.72 | 36.69 | 4,200 |
| Jan 09, 2024 | 36.75 | 36.75 | 36.73 | 36.73 | 36.70 | 2,000 |
| Jan 08, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.72 | 400 |
| Jan 05, 2024 | 36.73 | 36.73 | 36.70 | 36.70 | 36.67 | 1,300 |
| Jan 04, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | 600 |
| Jan 03, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.68 | 100 |
| Jan 02, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.73 | 400 |
| Dec 29, 2023 | 36.78 | 36.80 | 36.78 | 36.80 | 36.77 | 1,700 |
| Dec 28, 2023 | 36.83 | 36.83 | 36.78 | 36.80 | 36.77 | 3,700 |
| Dec 28, 2023 | 0.085 Dividend | |||||
| Dec 27, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.80 | 1,200 |
| Dec 22, 2023 | 36.87 | 36.88 | 36.87 | 36.88 | 36.77 | 1,200 |
| Dec 21, 2023 | 36.90 | 36.90 | 36.86 | 36.86 | 36.75 | 400 |
| Dec 20, 2023 | 36.87 | 36.87 | 36.85 | 36.85 | 36.74 | 5,700 |
| Dec 19, 2023 | 36.87 | 36.87 | 36.82 | 36.83 | 36.72 | 7,300 |
| Dec 18, 2023 | 36.83 | 36.83 | 36.82 | 36.83 | 36.72 | 3,800 |
| Dec 15, 2023 | 36.83 | 36.85 | 36.82 | 36.82 | 36.71 | 4,700 |
| Dec 14, 2023 | 36.88 | 36.89 | 36.86 | 36.87 | 36.76 | 4,600 |
| Dec 13, 2023 | 36.51 | 36.71 | 36.51 | 36.71 | 36.60 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.