Skip to main content

Ishares Core CDN Long Term Bond ETF (TSX: XLB )

19.91 -0.12 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 20.02 20.08 19.91 19.91 120,495 -0.12(-0.60%)
Sep 17, 2024 20.12 20.13 20.00 20.03 102,642 -0.07(-0.35%)
Sep 16, 2024 20.05 20.10 20.02 20.10 44,236 +0.09(+0.45%)
Sep 13, 2024 20.05 20.05 19.98 20.01 98,868 +0.02(+0.10%)
Sep 12, 2024 20.00 20.00 19.92 19.99 71,004 +0.02(+0.10%)
Sep 11, 2024 20.01 20.09 19.94 19.97 100,513 -0.07(-0.35%)
Sep 10, 2024 19.96 20.07 19.93 20.04 40,710 +0.09(+0.45%)
Sep 09, 2024 19.80 19.96 19.80 19.95 32,791 +0.09(+0.45%)
Sep 06, 2024 19.84 19.99 19.73 19.86 93,218 +0.02(+0.10%)
Sep 05, 2024 19.86 19.87 19.76 19.84 71,878 +0.04(+0.20%)
Sep 04, 2024 19.75 19.82 19.29 19.80 1,988,782 +0.14(+0.71%)
Sep 03, 2024 19.57 19.66 19.55 19.66 84,212 +0.26(+1.34%)
Aug 30, 2024 19.40 0 -0.13(-0.67%)
Aug 29, 2024 19.54 19.57 19.51 19.53 60,463 -0.10(-0.51%)
Aug 28, 2024 19.73 19.73 19.61 19.63 813,301 -0.12(-0.61%)
Aug 27, 2024 19.64 19.81 19.62 19.75 187,122 -0.07(-0.35%)
Aug 26, 2024 19.87 19.87 19.81 19.82 143,088 -0.07(-0.35%)
Aug 23, 2024 19.85 19.93 19.78 19.89 68,414 +0.10(+0.51%)
Aug 22, 2024 19.85 19.85 19.73 19.79 182,365 -0.17(-0.85%)
Aug 21, 2024 19.93 20.00 19.85 19.96 191,894 +0.00(+0.00%)
Aug 20, 2024 19.92 19.96 19.89 19.96 135,823 +0.15(+0.76%)
Aug 19, 2024 19.75 19.83 19.75 19.81 107,280 +0.02(+0.10%)
Aug 16, 2024 19.77 19.80 19.71 19.79 91,369 +0.03(+0.15%)
Aug 15, 2024 19.72 19.78 19.65 19.76 104,400 -0.11(-0.55%)
Aug 14, 2024 19.81 19.89 19.81 19.87 50,718 +0.08(+0.40%)
Aug 13, 2024 19.76 19.80 19.72 19.79 56,415 +0.09(+0.46%)
Aug 12, 2024 19.60 19.70 19.60 19.70 34,535 +0.08(+0.41%)
Aug 09, 2024 19.63 19.64 19.59 19.62 43,122 +0.18(+0.93%)
Aug 08, 2024 19.38 19.46 19.36 19.44 36,544 -0.02(-0.10%)
Aug 07, 2024 19.42 19.49 19.36 19.46 86,231 -0.02(-0.10%)
Aug 06, 2024 19.75 19.79 19.48 19.48 197,942 -0.45(-2.26%)
Aug 02, 2024 19.93 0 +0.28(+1.42%)
Aug 01, 2024 19.50 19.67 19.50 19.65 68,591 +0.16(+0.82%)
Jul 31, 2024 19.35 19.49 19.33 19.49 50,592 +0.16(+0.83%)
Jul 30, 2024 19.29 19.35 19.23 19.33 45,774 +0.11(+0.57%)
Jul 29, 2024 19.19 19.24 19.15 19.22 41,365 +0.13(+0.68%)
Jul 26, 2024 19.09 19.11 19.07 19.09 70,659 +0.04(+0.21%)
Jul 25, 2024 19.00 19.14 19.00 19.05 88,012 +0.05(+0.26%)
Jul 24, 2024 19.12 19.17 18.97 19.00 70,862 -0.07(-0.37%)
Jul 23, 2024 19.05 19.11 19.04 19.07 113,169 +0.04(+0.21%)
Jul 22, 2024 19.17 19.19 19.01 19.03 86,915 -0.09(-0.47%)
Jul 19, 2024 19.14 19.16 19.07 19.12 94,102 -0.07(-0.36%)
Jul 18, 2024 19.26 19.35 19.18 19.19 55,816 -0.10(-0.52%)
Jul 17, 2024 19.21 19.33 19.17 19.29 53,802 +0.08(+0.42%)
Jul 16, 2024 19.20 19.24 19.15 19.21 54,889 +0.14(+0.73%)
Jul 15, 2024 19.07 19.13 19.05 19.07 58,300 -0.08(-0.42%)
Jul 12, 2024 19.07 19.16 19.07 19.15 35,363 +0.08(+0.42%)
Jul 11, 2024 19.14 19.20 19.07 19.07 66,375 +0.04(+0.21%)
Jul 10, 2024 19.00 19.03 18.99 19.03 22,189 +0.07(+0.37%)
Jul 09, 2024 18.99 19.02 18.91 18.96 29,192 -0.07(-0.37%)
Jul 08, 2024 18.96 19.05 18.93 19.03 40,773 +0.09(+0.48%)
Jul 05, 2024 18.90 18.94 18.85 18.94 80,783 +0.22(+1.18%)
Jul 04, 2024 18.74 18.77 18.71 18.72 28,112 -0.08(-0.43%)
Jul 03, 2024 18.77 18.91 18.74 18.80 108,088 +0.07(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.