Ishares Canadian Dex Universe Bond Index Fund (TSX: XBB )

27.36 +0.17 (+0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.31 31.35 31.28 31.34 38,151 +0.01(+0.03%)
Oct 29, 2015 31.43 31.43 31.29 31.33 42,121 -0.13(-0.41%)
Oct 28, 2015 31.53 31.53 31.41 31.46 40,483 -0.02(-0.06%)
Oct 27, 2015 31.48 31.53 31.47 31.48 36,044 -0.01(-0.03%)
Oct 26, 2015 31.42 31.49 31.42 31.49 36,846 +0.14(+0.45%)
Oct 23, 2015 31.35 31.37 31.33 31.35 42,573 -0.14(-0.44%)
Oct 22, 2015 31.43 31.52 31.42 31.49 53,958 +0.03(+0.10%)
Oct 21, 2015 31.42 31.49 31.40 31.46 42,832 +0.11(+0.35%)
Oct 20, 2015 31.31 31.37 31.31 31.35 10,993 -0.10(-0.32%)
Oct 19, 2015 31.40 31.47 31.40 31.45 20,969 +0.05(+0.16%)
Oct 16, 2015 31.43 31.47 31.40 31.40 44,452 -0.07(-0.22%)
Oct 15, 2015 31.50 31.50 31.45 31.47 38,484 -0.03(-0.10%)
Oct 14, 2015 31.46 31.54 31.43 31.50 66,339 +0.04(+0.13%)
Oct 13, 2015 31.44 31.47 31.35 31.46 243,604 +0.07(+0.22%)
Oct 09, 2015 31.39 31.39 31.39 0 +0.06(+0.19%)
Oct 08, 2015 31.45 31.45 31.30 31.33 28,999 -0.07(-0.22%)
Oct 07, 2015 31.42 31.45 31.39 31.40 19,780 -0.09(-0.29%)
Oct 06, 2015 31.39 31.49 31.36 31.49 40,656 +0.03(+0.10%)
Oct 05, 2015 31.50 31.50 31.44 31.46 33,370 -0.09(-0.29%)
Oct 02, 2015 31.58 31.65 31.50 31.55 37,111 +0.02(+0.06%)
Oct 01, 2015 31.59 31.61 31.50 31.53 43,195 +0.02(+0.06%)
Sep 30, 2015 31.47 31.54 31.47 31.51 49,054 -0.05(-0.16%)
Sep 29, 2015 31.50 31.59 31.49 31.56 70,650 +0.00(+0.00%)
Sep 28, 2015 31.45 31.59 31.45 31.56 48,332 +0.12(+0.38%)
Sep 25, 2015 31.46 31.48 31.42 31.44 25,329 -0.09(-0.29%)
Sep 24, 2015 31.60 31.65 31.52 31.53 33,482 -0.04(-0.13%)
Sep 23, 2015 31.52 31.59 31.51 31.57 26,640 +0.00(+0.00%)
Sep 22, 2015 31.54 31.61 31.52 31.57 28,936 +0.12(+0.38%)
Sep 21, 2015 31.53 31.53 31.45 31.45 96,396 -0.20(-0.63%)
Sep 18, 2015 31.56 31.66 31.56 31.65 24,177 +0.19(+0.60%)
Sep 17, 2015 31.32 31.48 31.32 31.46 48,776 +0.09(+0.29%)
Sep 16, 2015 31.41 31.42 31.34 31.37 33,281 -0.12(-0.38%)
Sep 15, 2015 31.66 31.66 31.49 31.49 31,575 -0.23(-0.73%)
Sep 14, 2015 31.72 31.75 31.69 31.72 28,910 +0.03(+0.09%)
Sep 11, 2015 31.66 31.71 31.61 31.69 45,329 +0.06(+0.19%)
Sep 10, 2015 31.63 31.63 31.57 31.63 23,758 -0.01(-0.03%)
Sep 09, 2015 31.63 31.64 31.54 31.64 37,145 +0.00(+0.00%)
Sep 08, 2015 31.64 31.66 31.61 31.64 37,994 -0.12(-0.38%)
Sep 04, 2015 31.76 31.76 31.76 0 +0.09(+0.28%)
Sep 03, 2015 31.75 31.75 31.61 31.67 35,108 +0.00(+0.00%)
Sep 02, 2015 31.70 31.71 31.65 31.67 28,186 -0.07(-0.22%)
Sep 01, 2015 31.65 31.74 31.65 31.74 16,150 +0.08(+0.25%)
Aug 31, 2015 31.80 31.80 31.65 31.66 77,119 -0.07(-0.22%)
Aug 28, 2015 31.74 31.79 31.73 31.73 59,017 +0.02(+0.06%)
Aug 27, 2015 31.72 31.76 31.68 31.71 39,960 +0.02(+0.06%)
Aug 26, 2015 31.84 31.87 31.68 31.69 163,180 -0.29(-0.91%)
Aug 25, 2015 31.95 32.00 31.87 31.98 75,417 -0.14(-0.44%)
Aug 24, 2015 32.21 32.25 32.05 32.12 101,644 -0.13(-0.40%)
Aug 21, 2015 32.24 32.28 32.19 32.25 81,078 +0.05(+0.16%)
Aug 20, 2015 32.17 32.22 32.17 32.20 27,173 +0.00(+0.00%)
Aug 19, 2015 32.05 32.21 32.03 32.20 28,642 +0.15(+0.47%)
Aug 18, 2015 32.05 32.09 32.04 32.05 26,591 -0.06(-0.19%)
Aug 17, 2015 32.16 32.16 32.10 32.11 41,512 -0.02(-0.06%)
Aug 14, 2015 32.03 32.15 32.03 32.13 20,916 +0.03(+0.09%)
Aug 13, 2015 32.07 32.12 32.05 32.10 143,434 +0.00(+0.00%)
Aug 12, 2015 32.12 32.19 32.07 32.10 75,911 -0.05(-0.16%)
Aug 11, 2015 32.09 32.16 32.09 32.15 89,754 +0.14(+0.44%)
Aug 10, 2015 32.08 32.08 32.00 32.01 29,198 -0.12(-0.37%)
Aug 07, 2015 32.04 32.13 32.04 32.13 15,257 +0.05(+0.16%)
Aug 06, 2015 32.01 32.08 31.99 32.08 43,698 +0.09(+0.28%)
Aug 05, 2015 32.00 32.06 31.97 31.99 42,159 -0.13(-0.40%)
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.