Skip to main content
iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) (TSX: XEB)
Canada flag Canada · Delayed Price · Currency is CAD
15.81
+0.04 (0.25%)
Dec 24, 2024, 9:30 AM EST

XEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202415.8115.8115.8115.8115.810.06%1,247
Dec 23, 202415.7715.8015.7715.8015.80-0.19%1,015
Dec 20, 202415.8315.8315.8315.8315.830.51%100
Dec 19, 202415.7515.7715.7315.7515.75-0.13%1,105
Dec 18, 202415.9715.9715.7615.7715.77-1.68%5,001
Dec 17, 202416.0416.0416.0416.0416.040.06%500
Dec 16, 202416.0316.0316.0316.0316.03-0.62%3,301
Dec 13, 202416.0916.1316.0916.1316.13-0.06%400
Dec 12, 202416.1816.1816.1416.1416.14-0.37%700
Dec 11, 202416.2016.2016.2016.2016.20-0.18%600
Dec 10, 202416.2316.2316.2316.2316.23-0.12%-
Dec 9, 202416.2416.2616.2416.2516.25-0.12%3,900
Dec 6, 202416.3116.3116.2616.2716.270.31%1,100
Dec 5, 202416.1916.2216.1916.2216.220.19%2,303
Dec 4, 202416.1916.1916.1916.1916.190.31%200
Dec 3, 202416.1416.1416.1416.1416.14-1,100
Dec 2, 202416.2416.2416.1416.1416.14-0.06%310
Nov 29, 202416.1516.1516.1516.1516.15-0.19%600
Nov 28, 202416.2116.2116.1216.1816.180.75%700
Nov 27, 202416.0616.0616.0616.0616.06--
Nov 26, 202416.0516.0616.0516.0616.06-0.12%2,600
Nov 25, 202416.0016.0816.0016.0816.080.82%3,800
Nov 22, 202416.0216.0215.9515.9515.95-0.06%800
Nov 21, 202415.9615.9615.9615.9615.96-0.19%100
Nov 20, 202415.9715.9915.9715.9915.940.44%3,600
Nov 19, 202415.9215.9215.9215.9215.87-0.06%-
Nov 18, 202415.9215.9315.8815.9315.870.19%4,300
Nov 15, 202415.8315.9115.8315.9015.85-0.38%3,100
Nov 14, 202416.0316.0315.9615.9615.91-0.13%700
Nov 13, 202416.0816.0815.9715.9815.93-0.19%4,800
Nov 12, 202416.1016.1015.9816.0115.96-0.93%4,700
Nov 11, 202416.1616.1616.1616.1616.110.12%300
Nov 8, 202416.1416.1416.1416.1416.090.19%120
Nov 7, 202416.1116.1116.1116.1116.061.13%200
Nov 6, 202415.8415.9315.8315.9315.88-0.06%1,701
Nov 5, 202415.9415.9415.9415.9415.940.06%-
Nov 4, 202416.0116.0115.9315.9315.880.25%405
Nov 1, 202415.9415.9415.8915.8915.84-0.63%1,503
Oct 31, 202415.9916.0315.9615.9915.94-0.37%8,420
Oct 30, 202416.1416.1416.0516.0515.99-0.12%1,200
Oct 29, 202415.9916.0715.9916.0716.010.25%1,400
Oct 28, 202416.0316.0316.0316.0315.98-0.31%1,900
Oct 25, 202416.1316.1316.0816.0815.970.50%1,100
Oct 24, 202416.0016.0016.0016.0015.95--
Oct 23, 202416.0816.0815.9816.0015.89-0.68%1,500
Oct 22, 202416.1116.1116.1116.1116.06-0.25%-
Oct 21, 202416.1816.1816.1516.1516.04-0.80%500
Oct 18, 202416.2916.2916.2716.2816.230.06%300
Oct 17, 202416.3116.3116.2716.2716.22-0.37%300
Oct 16, 202416.3316.3316.3316.3316.280.25%600
Oct 15, 202416.2416.3016.2416.2916.240.31%706
Oct 11, 202416.2116.2416.2116.2416.190.25%2,201
Oct 10, 202416.2116.2116.1816.2016.14-0.18%400
Oct 9, 202416.2516.2616.2316.2316.18-0.12%1,000
Oct 8, 202416.2616.2616.2516.2516.200.06%1,900
Oct 7, 202416.3116.3116.2416.2416.19-0.43%402
Oct 4, 202416.3116.3316.2916.3116.26-0.73%903
Oct 3, 202416.4316.4316.4316.4316.37-0.12%106
Oct 2, 202416.4316.4516.4016.4516.39-0.06%2,302
Oct 1, 202416.5016.5016.4616.4616.400.12%301
Sep 30, 202416.4416.4416.4416.4416.380.12%513
Sep 27, 202416.4116.4216.4116.4216.420.24%826
Sep 26, 202416.3816.3916.3816.3816.38-0.12%1,200
Sep 25, 202416.4016.4016.4016.4016.40-0.06%300
Sep 24, 202416.4116.4116.4116.4116.41-0.30%200
Sep 23, 202416.4816.4816.4616.4616.41-0.12%4,100
Sep 20, 202416.4716.4816.4716.4816.43-0.24%404
Sep 19, 202416.5516.5516.5116.5216.480.24%1,924
Sep 18, 202416.4616.4816.4516.4816.43-0.06%714
Sep 17, 202416.5116.5116.4916.4916.440.55%4,200
Sep 16, 202416.4016.4016.4016.4016.35--
Sep 13, 202416.4116.4116.4016.4016.350.43%401
Sep 12, 202416.3116.3316.3116.3316.280.37%600
Sep 11, 202416.2716.2716.2716.2716.220.06%100
Sep 10, 202416.2316.2616.2316.2616.210.06%1,200
Sep 9, 202416.0916.2516.0916.2516.200.31%905
Sep 6, 202416.2816.2816.2016.2016.16-0.06%1,600
Sep 5, 202416.2216.2216.2116.2116.160.62%200
Sep 4, 202416.1116.1116.1116.1116.060.06%-
Sep 3, 202416.1516.1516.1016.1016.05-0.56%1,900
Aug 30, 202416.1616.1916.1616.1916.140.12%605
Aug 29, 202416.1716.1716.1716.1716.12-0.25%405
Aug 28, 202416.2116.2116.2116.2116.16-0.43%-
Aug 27, 202416.2816.2816.2816.2816.230.06%-
Aug 26, 202416.2716.2716.2716.2716.170.12%105
Aug 23, 202416.2616.2616.2516.2516.150.62%1,600
Aug 22, 202416.2816.2816.1516.1516.06-0.86%1,830
Aug 21, 202416.2816.2916.2716.2916.190.37%1,500
Aug 20, 202416.2216.2316.2216.2316.130.25%306
Aug 19, 202416.1916.1916.1916.1916.100.50%100
Aug 16, 202416.1116.1116.1116.1116.020.31%112
Aug 15, 202416.0616.0616.0616.0615.97-0.19%2,000
Aug 14, 202416.0716.0916.0716.0916.000.25%800
Aug 13, 202416.0316.0516.0316.0515.960.50%1,002
Aug 12, 202415.9715.9715.9715.9715.880.13%512
Aug 9, 202415.9415.9715.9415.9515.860.31%300
Aug 8, 202415.8615.9015.8615.9015.810.51%4,300
Aug 7, 202415.8815.8915.8215.8215.73-0.25%500
Aug 6, 202415.8215.8615.7915.8615.77-0.81%9,107
Aug 2, 202415.9915.9915.9915.9915.900.63%502