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
15.92
+0.09 (0.57%)
Feb 5, 2025, 3:56 PM EST

TSX:XEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202515.8915.9315.8915.9315.930.50%1,169
Feb 4, 202515.8515.8515.8515.8515.850.44%1,115
Feb 3, 202515.6915.7915.6915.7815.780.19%2,338
Jan 31, 202515.8215.8215.7515.7515.75-0.06%1,700
Jan 30, 202515.7615.7615.7615.7615.76--
Jan 29, 202515.7415.7715.7315.7615.76-0.06%1,100
Jan 28, 202515.7415.7715.7315.7715.77-0.38%2,100
Jan 27, 202515.7515.8315.7515.8315.770.44%800
Jan 24, 202515.7615.7615.7615.7615.70-0.06%-
Jan 23, 202515.7715.7715.7715.7715.71--
Jan 22, 202515.7915.7915.7715.7715.71-0.13%700
Jan 21, 202515.7715.7915.7715.7915.730.77%3,110
Jan 20, 202515.6715.6715.6715.6715.61-0.25%200
Jan 17, 202515.7215.7215.7115.7115.650.45%1,100
Jan 16, 202515.6415.6415.6415.6415.580.26%501
Jan 15, 202515.6015.6015.6015.6015.540.58%4,700
Jan 14, 202515.4915.5115.4915.5115.450.13%915
Jan 13, 202515.5315.5315.4815.4915.43-0.58%4,020
Jan 10, 202515.5815.5815.5815.5815.52-0.13%-
Jan 9, 202515.6015.6015.6015.6015.54--
Jan 8, 202515.5915.6015.5515.6015.540.06%3,600
Jan 7, 202515.5915.5915.5915.5915.53-0.38%605
Jan 6, 202515.6415.6715.6415.6515.590.19%5,700
Jan 3, 202515.6215.6215.6215.6215.56--
Jan 2, 202515.6115.6215.6015.6215.560.26%447
Dec 31, 202415.5815.5815.5815.5815.52-0.26%100
Dec 30, 202415.6215.6215.6215.6215.56-1.33%200
Dec 27, 202415.8315.8315.8315.8315.650.13%-
Dec 24, 202415.8115.8115.8115.8115.630.06%1,247
Dec 23, 202415.7715.8015.7715.8015.62-0.19%1,015
Dec 20, 202415.8315.8315.8315.8315.650.51%100
Dec 19, 202415.7515.7715.7315.7515.57-0.13%1,105
Dec 18, 202415.9715.9715.7615.7715.59-1.68%5,001
Dec 17, 202416.0416.0416.0416.0415.860.06%500
Dec 16, 202416.0316.0316.0316.0315.85-0.62%3,301
Dec 13, 202416.0916.1316.0916.1315.95-0.06%400
Dec 12, 202416.1816.1816.1416.1415.96-0.37%700
Dec 11, 202416.2016.2016.2016.2016.02-0.18%600
Dec 10, 202416.2316.2316.2316.2316.05-0.12%-
Dec 9, 202416.2416.2616.2416.2516.07-0.12%3,900
Dec 6, 202416.3116.3116.2616.2716.090.31%1,100
Dec 5, 202416.1916.2216.1916.2216.040.19%2,303
Dec 4, 202416.1916.1916.1916.1916.010.31%200
Dec 3, 202416.1416.1416.1416.1415.96-1,100
Dec 2, 202416.2416.2416.1416.1415.96-0.06%310
Nov 29, 202416.1516.1516.1516.1515.97-0.19%600
Nov 28, 202416.2116.2116.1216.1816.000.75%700
Nov 27, 202416.0616.0616.0616.0615.88--
Nov 26, 202416.0516.0616.0516.0615.88-0.12%2,600
Nov 25, 202416.0016.0816.0016.0815.900.82%3,800
Nov 22, 202416.0216.0215.9515.9515.77-0.06%800
Nov 21, 202415.9615.9615.9615.9615.78-0.19%100
Nov 20, 202415.9715.9915.9715.9915.760.44%3,600
Nov 19, 202415.9215.9215.9215.9215.69-0.06%-
Nov 18, 202415.9215.9315.8815.9315.690.19%4,300
Nov 15, 202415.8315.9115.8315.9015.67-0.38%3,100
Nov 14, 202416.0316.0315.9615.9615.73-0.13%700
Nov 13, 202416.0816.0815.9715.9815.75-0.19%4,800
Nov 12, 202416.1016.1015.9816.0115.78-0.93%4,700
Nov 11, 202416.1616.1616.1616.1615.930.12%300
Nov 8, 202416.1416.1416.1416.1415.910.19%120
Nov 7, 202416.1116.1116.1116.1115.881.13%200
Nov 6, 202415.8415.9315.8315.9315.70-0.06%1,701
Nov 5, 202415.9415.9415.9415.9415.710.06%-
Nov 4, 202416.0116.0115.9315.9315.700.25%405
Nov 1, 202415.9415.9415.8915.8915.66-0.63%1,503
Oct 31, 202415.9916.0315.9615.9915.76-0.37%8,420
Oct 30, 202416.1416.1416.0516.0515.81-0.12%1,200
Oct 29, 202415.9916.0715.9916.0715.830.25%1,400
Oct 28, 202416.0316.0316.0316.0315.80-0.31%1,900
Oct 25, 202416.1316.1316.0816.0815.790.50%1,100
Oct 24, 202416.0016.0016.0016.0015.71--
Oct 23, 202416.0816.0815.9816.0015.71-0.68%1,500
Oct 22, 202416.1116.1116.1116.1115.82-0.25%-
Oct 21, 202416.1816.1816.1516.1515.86-0.80%500
Oct 18, 202416.2916.2916.2716.2815.990.06%300
Oct 17, 202416.3116.3116.2716.2715.98-0.37%300
Oct 16, 202416.3316.3316.3316.3316.040.25%600
Oct 15, 202416.2416.3016.2416.2916.000.31%706
Oct 11, 202416.2116.2416.2116.2415.950.25%2,201
Oct 10, 202416.2116.2116.1816.2015.91-0.18%400
Oct 9, 202416.2516.2616.2316.2315.94-0.12%1,000
Oct 8, 202416.2616.2616.2516.2515.960.06%1,900
Oct 7, 202416.3116.3116.2416.2415.95-0.43%402
Oct 4, 202416.3116.3316.2916.3116.02-0.73%903
Oct 3, 202416.4316.4316.4316.4316.14-0.12%106
Oct 2, 202416.4316.4516.4016.4516.16-0.06%2,302
Oct 1, 202416.5016.5016.4616.4616.170.12%301
Sep 30, 202416.4416.4416.4416.4416.150.12%513
Sep 27, 202416.4116.4216.4116.4216.130.24%826
Sep 26, 202416.3816.3916.3816.3816.09-0.12%1,200
Sep 25, 202416.4016.4016.4016.4016.11-0.06%300
Sep 24, 202416.4116.4116.4116.4116.12-0.30%200
Sep 23, 202416.4816.4816.4616.4616.12-0.12%4,100
Sep 20, 202416.4716.4816.4716.4816.13-0.24%404
Sep 19, 202416.5516.5516.5116.5216.180.24%1,924
Sep 18, 202416.4616.4816.4516.4816.14-0.06%714
Sep 17, 202416.5116.5116.4916.4916.150.55%4,200
Sep 16, 202416.4016.4016.4016.4016.06--
Sep 13, 202416.4116.4116.4016.4016.060.43%401