iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) (TSX:XEB)
Canada
· Delayed Price · Currency is CAD 15.77
+0.04 (0.25%)
May 16, 2025, 3:12 PM EDT
TSX:XEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 15.85 | 15.85 | 15.76 | 15.77 | 15.77 | 0.57% | 845 |
| May 15, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.38% | - |
| May 14, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - | 24 |
| May 13, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.70% | 200 |
| May 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% | - |
| May 9, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% | 215 |
| May 8, 2025 | 15.78 | 15.78 | 15.61 | 15.61 | 15.61 | -0.45% | 400 |
| May 7, 2025 | 15.68 | 15.69 | 15.64 | 15.68 | 15.68 | 0.38% | 1,700 |
| May 6, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% | 110 |
| May 5, 2025 | 15.66 | 15.66 | 15.55 | 15.57 | 15.57 | -0.13% | 4,300 |
| May 2, 2025 | 15.60 | 15.60 | 15.59 | 15.59 | 15.59 | -0.26% | 600 |
| May 1, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% | 100 |
| Apr 30, 2025 | 15.62 | 15.66 | 15.61 | 15.64 | 15.64 | -0.64% | 5,845 |
| Apr 29, 2025 | 15.63 | 15.74 | 15.63 | 15.74 | 15.74 | 0.13% | 2,900 |
| Apr 28, 2025 | 15.65 | 15.72 | 15.65 | 15.72 | 15.72 | 0.26% | 1,400 |
| Apr 25, 2025 | 15.69 | 15.70 | 15.68 | 15.68 | 15.68 | 0.06% | 3,400 |
| Apr 24, 2025 | 15.65 | 15.67 | 15.65 | 15.67 | 15.63 | 0.84% | 200 |
| Apr 23, 2025 | 15.55 | 15.55 | 15.54 | 15.54 | 15.50 | 0.39% | 200 |
| Apr 22, 2025 | 15.49 | 15.51 | 15.47 | 15.48 | 15.44 | 1.04% | 627 |
| Apr 21, 2025 | 15.45 | 15.45 | 15.32 | 15.32 | 15.28 | -1.16% | 1,000 |
| Apr 17, 2025 | 15.53 | 15.53 | 15.50 | 15.50 | 15.46 | 0.19% | 800 |
| Apr 16, 2025 | 15.47 | 15.47 | 15.44 | 15.47 | 15.42 | 0.06% | 20,300 |
| Apr 15, 2025 | 15.45 | 15.51 | 15.45 | 15.46 | 15.42 | 0.59% | 2,637 |
| Apr 14, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.33 | 0.65% | 1,800 |
| Apr 11, 2025 | 15.08 | 15.29 | 15.07 | 15.27 | 15.22 | 0.33% | 1,300 |
| Apr 10, 2025 | 15.44 | 15.44 | 15.21 | 15.22 | 15.18 | -1.36% | 1,100 |
| Apr 9, 2025 | 15.00 | 15.43 | 15.00 | 15.43 | 15.39 | 1.78% | 36,619 |
| Apr 8, 2025 | 15.37 | 15.38 | 15.16 | 15.16 | 15.11 | -0.79% | 1,509 |
| Apr 7, 2025 | 15.32 | 15.39 | 15.27 | 15.28 | 15.24 | -1.67% | 3,400 |
| Apr 4, 2025 | 15.58 | 15.58 | 15.54 | 15.54 | 15.50 | -1.58% | 1,702 |
| Apr 3, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.73 | - | - |
| Apr 2, 2025 | 15.77 | 15.79 | 15.77 | 15.79 | 15.74 | - | 300 |
| Apr 1, 2025 | 15.77 | 15.79 | 15.76 | 15.79 | 15.75 | 0.25% | 6,600 |
| Mar 31, 2025 | 15.71 | 15.76 | 15.71 | 15.75 | 15.71 | 0.13% | 700 |
| Mar 28, 2025 | 15.75 | 15.75 | 15.73 | 15.73 | 15.67 | 0.13% | 1,914 |
| Mar 27, 2025 | 15.71 | 15.74 | 15.71 | 15.71 | 15.65 | -0.32% | 700 |
| Mar 26, 2025 | 15.78 | 15.78 | 15.75 | 15.76 | 15.70 | -0.82% | 1,000 |
| Mar 25, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.83 | - | 100 |
| Mar 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.83 | 0.06% | - |
| Mar 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.82 | -0.38% | 200 |
| Mar 20, 2025 | 15.95 | 15.95 | 15.94 | 15.94 | 15.88 | -0.19% | 2,900 |
| Mar 19, 2025 | 15.89 | 15.97 | 15.89 | 15.97 | 15.91 | 0.44% | 4,408 |
| Mar 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | 0.06% | 200 |
| Mar 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.83 | 0.32% | 115 |
| Mar 14, 2025 | 15.85 | 15.85 | 15.84 | 15.84 | 15.78 | 0.06% | 400 |
| Mar 13, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | -0.06% | 100 |
| Mar 12, 2025 | 15.91 | 15.91 | 15.84 | 15.84 | 15.78 | -0.25% | 2,100 |
| Mar 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.82 | -0.13% | 406 |
| Mar 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | 0.06% | 400 |
| Mar 7, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.83 | 0.25% | 400 |