Ishares Core CDN Short Trm Bond ETF (TSX: XSB )

26.70 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 29.05 29.16 29.05 29.13 50,698 +0.04(+0.14%)
Jul 29, 2010 28.97 29.10 28.97 29.09 54,357 +0.08(+0.28%)
Jul 28, 2010 28.98 29.01 28.97 29.01 121,240 +0.05(+0.17%)
Jul 27, 2010 28.96 28.97 28.95 28.96 53,569 -0.12(-0.41%)
Jul 26, 2010 29.05 29.08 29.04 29.08 34,170 +0.01(+0.03%)
Jul 23, 2010 29.07 29.09 29.06 29.07 40,662 -0.01(-0.03%)
Jul 22, 2010 29.10 29.11 29.07 29.08 58,254 -0.03(-0.10%)
Jul 21, 2010 29.05 29.11 29.04 29.11 79,969 +0.04(+0.14%)
Jul 20, 2010 29.08 29.14 29.07 29.07 56,398 +0.00(+0.00%)
Jul 19, 2010 29.03 29.07 29.03 29.07 26,503 +0.02(+0.07%)
Jul 16, 2010 28.97 29.07 28.97 29.05 36,641 +0.06(+0.21%)
Jul 15, 2010 28.94 29.01 28.94 28.99 36,622 +0.06(+0.21%)
Jul 14, 2010 28.95 28.95 28.89 28.93 74,836 +0.08(+0.28%)
Jul 13, 2010 28.93 28.93 28.85 28.85 77,236 -0.10(-0.35%)
Jul 12, 2010 28.94 28.95 28.93 28.95 45,273 +0.01(+0.03%)
Jul 09, 2010 28.90 28.94 28.89 28.94 81,342 -0.03(-0.10%)
Jul 08, 2010 28.95 28.99 28.93 28.97 71,590 -0.02(-0.07%)
Jul 07, 2010 29.05 29.05 28.98 28.99 69,416 -0.04(-0.14%)
Jul 06, 2010 29.03 29.05 29.01 29.03 44,340 -0.01(-0.03%)
Jul 02, 2010 29.03 29.04 29.02 29.04 82,388 -0.05(-0.17%)
Jun 30, 2010 29.07 29.10 29.05 29.09 77,332 +0.04(+0.14%)
Jun 29, 2010 28.98 29.05 28.98 29.05 53,542 +0.12(+0.41%)
Jun 25, 2010 28.91 28.93 28.86 28.93 123,488 -0.24(-0.82%)
Jun 24, 2010 29.13 29.17 29.12 29.17 47,949 +0.07(+0.24%)
Jun 23, 2010 29.07 29.10 29.06 29.10 63,851 +0.03(+0.10%)
Jun 22, 2010 29.02 29.07 29.01 29.07 102,363 +0.04(+0.14%)
Jun 21, 2010 28.92 29.04 28.92 29.03 119,070 +0.00(+0.00%)
Jun 18, 2010 28.99 29.03 28.98 29.03 69,077 +0.01(+0.03%)
Jun 17, 2010 28.96 29.02 28.95 29.02 53,100 +0.06(+0.21%)
Jun 16, 2010 28.94 28.96 28.90 28.96 61,090 +0.04(+0.14%)
Jun 15, 2010 28.91 28.92 28.89 28.92 62,146 +0.01(+0.03%)
Jun 14, 2010 28.90 28.92 28.89 28.91 52,869 -0.01(-0.03%)
Jun 11, 2010 28.94 28.95 28.90 28.92 65,514 -0.01(-0.03%)
Jun 10, 2010 28.95 28.95 28.92 28.93 36,981 -0.08(-0.28%)
Jun 09, 2010 29.03 29.03 28.96 29.01 93,578 -0.06(-0.21%)
Jun 08, 2010 29.04 29.07 29.04 29.07 80,643 +0.02(+0.07%)
Jun 07, 2010 29.05 29.06 29.02 29.05 63,144 -0.04(-0.14%)
Jun 04, 2010 29.01 29.09 29.01 29.09 69,760 +0.10(+0.34%)
Jun 03, 2010 28.92 28.99 28.92 28.99 105,985 +0.02(+0.07%)
Jun 02, 2010 28.97 28.99 28.91 28.97 62,271 +0.06(+0.21%)
Jun 01, 2010 28.83 28.99 28.83 28.91 120,795 +0.06(+0.21%)
May 31, 2010 28.96 28.96 28.85 28.85 81,251 -0.11(-0.38%)
May 28, 2010 28.92 28.96 28.91 28.96 47,456 +0.01(+0.03%)
May 27, 2010 29.00 29.00 28.92 28.95 63,791 -0.09(-0.31%)
May 26, 2010 29.02 29.05 28.95 29.04 133,836 +0.03(+0.10%)
May 25, 2010 29.00 29.05 29.00 29.01 108,229 +0.16(+0.55%)
May 21, 2010 29.01 29.07 28.85 28.85 132,898 -0.12(-0.41%)
May 20, 2010 28.98 29.05 28.95 28.97 106,772 +0.00(+0.00%)
May 19, 2010 28.99 28.99 28.92 28.97 62,374 +0.00(+0.00%)
May 18, 2010 28.85 28.98 28.84 28.97 50,852 +0.08(+0.28%)
May 17, 2010 28.91 28.94 28.89 28.89 73,920 -0.03(-0.10%)
May 14, 2010 28.84 28.93 28.84 28.92 100,574 +0.15(+0.52%)
May 13, 2010 28.74 28.78 28.72 28.77 204,296 +0.00(+0.00%)
May 12, 2010 28.74 28.79 28.74 28.77 42,919 -0.05(-0.17%)
May 11, 2010 28.82 28.82 28.77 28.82 87,126 +0.01(+0.03%)
May 10, 2010 28.82 28.85 28.81 28.81 52,641 -0.10(-0.35%)
May 07, 2010 28.85 28.92 28.80 28.91 128,976 +0.01(+0.03%)
May 06, 2010 28.88 29.00 28.82 28.90 108,544 +0.03(+0.10%)
May 05, 2010 28.85 28.87 28.85 28.87 62,808 +0.05(+0.17%)
May 04, 2010 28.79 28.86 28.79 28.82 133,207 +0.11(+0.38%)
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.