Skip to main content
iShares Canadian HYBrid Corporate Bond Index ETF (TSX: XHB)
Canada flag Canada · Delayed Price · Currency is CAD
19.84
+0.02 (0.10%)
Dec 24, 2024, 12:56 PM EST

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.8019.8419.7919.8419.840.20%2,205
Dec 23, 202419.8419.8419.8019.8019.80-0.20%3,827
Dec 20, 202419.8219.8619.8219.8419.840.35%4,305
Dec 19, 202419.8019.8019.7519.7719.77-0.45%7,000
Dec 18, 202419.8619.8619.8619.8619.86-0.30%108
Dec 17, 202419.9219.9519.9219.9219.920.10%1,700
Dec 16, 202419.9119.9119.8719.9019.90-0.15%5,210
Dec 13, 202419.9519.9519.9019.9319.93-13,435
Dec 12, 202419.9419.9419.9319.9319.93-0.05%1,700
Dec 11, 202420.0620.0619.9419.9419.94-0.20%2,800
Dec 10, 202419.9319.9919.9319.9819.980.05%6,100
Dec 9, 202420.0020.0019.9619.9719.97-0.10%3,429
Dec 6, 202420.0420.0419.9719.9919.990.45%13,938
Dec 5, 202419.9119.9519.8919.9019.90-0.05%6,600
Dec 4, 202419.8119.9219.8119.9119.910.25%8,100
Dec 3, 202419.9019.9019.8619.8619.86-0.35%16,904
Dec 2, 202419.9119.9319.9119.9319.930.10%3,619
Nov 29, 202419.8119.9119.7819.9119.911.07%9,517
Nov 28, 202419.7619.7619.7019.7019.70-0.20%48,100
Nov 27, 202419.7019.7419.6919.7419.740.51%13,901
Nov 26, 202419.6919.6919.6219.6419.640.05%42,700
Nov 25, 202419.5919.6619.5919.6319.630.46%6,200
Nov 22, 202419.5019.5419.4619.5419.540.15%10,600
Nov 21, 202419.5719.5719.5119.5119.51-0.71%2,900
Nov 20, 202419.6619.6819.6519.6519.58-0.20%9,200
Nov 19, 202419.6719.7119.6719.6919.62-0.20%4,200
Nov 18, 202419.7019.7319.7019.7319.65-0.10%4,400
Nov 15, 202419.7219.7619.7019.7519.68-7,500
Nov 14, 202419.7119.7719.7119.7519.680.30%6,535
Nov 13, 202419.7419.7419.6719.6919.62-0.25%10,802
Nov 12, 202419.7019.7419.6919.7419.67-0.30%1,900
Nov 11, 202419.8219.8219.7919.8019.730.25%5,315
Nov 8, 202419.7519.7919.7519.7519.68-9,340
Nov 7, 202419.6519.7519.6519.7519.680.71%5,720
Nov 6, 202419.5619.6119.5619.6119.54-0.10%3,900
Nov 5, 202419.5919.6419.5819.6319.56-11,100
Nov 4, 202419.6019.6519.6019.6319.560.26%19,300
Nov 1, 202419.6319.6319.5819.5819.51-0.20%4,937
Oct 31, 202419.6019.6319.6019.6219.550.20%800
Oct 30, 202419.6719.6719.5819.5819.51-0.20%11,700
Oct 29, 202419.5719.6219.5619.6219.550.10%6,635
Oct 28, 202419.6119.6119.5719.6019.53-0.41%7,200
Oct 25, 202419.6819.6919.6719.6819.53-25,202
Oct 24, 202419.6119.6819.6119.6819.530.25%3,348
Oct 23, 202419.6119.6819.6119.6319.48-0.30%6,400
Oct 22, 202419.6519.7019.6519.6919.62-18,900
Oct 21, 202419.6919.6919.6919.6919.62-0.30%1,607
Oct 18, 202419.7419.7519.7419.7519.680.05%1,408
Oct 17, 202419.7419.7419.7419.7419.67--
Oct 16, 202419.7519.7819.7419.7419.67-5,919
Oct 15, 202419.6819.7519.6819.7419.670.41%3,244
Oct 11, 202419.5719.6619.5719.6619.590.10%3,000
Oct 10, 202419.5719.6419.5719.6419.570.15%9,800
Oct 9, 202419.6019.6119.6019.6119.540.26%5,229
Oct 8, 202419.5619.5619.5519.5619.49-0.05%1,542
Oct 7, 202419.5819.5819.5619.5719.50-0.20%1,100
Oct 4, 202419.5719.6119.5719.6119.54-0.31%4,345
Oct 3, 202419.6919.6919.6619.6719.60-0.41%2,625
Oct 2, 202419.7519.7519.7319.7519.68-0.30%9,000
Oct 1, 202419.7919.8119.7919.8119.740.20%6,301
Sep 30, 202419.7719.7919.7619.7719.70-0.20%2,000
Sep 27, 202419.7819.8119.7819.8119.810.56%3,912
Sep 26, 202419.7319.7419.7019.7019.70-536
Sep 25, 202419.7219.7319.7019.7019.70-0.20%734
Sep 24, 202419.7419.7419.7019.7419.74-0.10%5,032
Sep 23, 202419.7619.7819.7519.7619.69-0.15%12,800
Sep 20, 202419.7519.8119.7519.7919.72-2,500
Sep 19, 202419.6819.7919.6819.7919.710.20%12,400
Sep 18, 202419.7519.7819.7419.7519.68-0.10%2,810
Sep 17, 202419.7519.7819.7519.7719.70-0.10%2,300
Sep 16, 202419.7219.7919.7219.7919.720.35%3,825
Sep 13, 202419.7419.7419.7119.7219.650.15%3,900
Sep 12, 202419.6919.7119.6819.6919.62-3,810
Sep 11, 202419.6919.7019.6719.6919.62-0.05%12,200
Sep 10, 202419.6019.7019.6019.7019.630.20%1,600
Sep 9, 202419.6319.6619.6319.6619.590.15%1,606
Sep 6, 202419.6719.6719.6319.6319.560.26%304
Sep 5, 202419.5319.5819.5319.5819.51-0.05%800
Sep 4, 202419.5519.5919.5519.5919.520.51%800
Sep 3, 202419.4519.5019.4519.4919.420.21%4,306
Aug 30, 202419.4319.4519.4119.4519.380.10%3,507
Aug 29, 202419.4519.4619.4119.4319.36-0.15%3,100
Aug 28, 202419.5119.5119.4619.4619.39-0.26%3,000
Aug 27, 202419.5519.5519.4719.5119.44-0.36%14,800
Aug 26, 202419.5519.5819.5519.5819.43-0.15%1,832
Aug 23, 202419.6019.6119.5919.6119.460.31%710
Aug 22, 202419.5319.5519.5119.5519.40-0.26%25,016
Aug 21, 202419.6019.6119.5819.6019.45-6,200
Aug 20, 202419.5119.6019.5119.6019.450.46%1,000
Aug 19, 202419.4619.5219.4619.5119.36-0.10%8,300
Aug 16, 202419.5519.5519.5219.5319.380.31%800
Aug 15, 202419.4519.5319.4519.4719.32-0.41%1,600
Aug 14, 202419.5019.5519.5019.5519.400.31%2,500
Aug 13, 202419.4619.4919.4619.4919.340.26%1,500
Aug 12, 202419.4519.4519.4419.4419.29-0.10%1,800
Aug 9, 202419.4619.4619.4519.4619.310.46%500
Aug 8, 202419.3719.3719.3719.3719.23-0.15%200
Aug 7, 202419.4019.4019.3919.4019.26-0.21%927
Aug 6, 202419.5319.5319.4219.4419.29-0.51%3,102
Aug 2, 202419.5519.5719.5219.5419.390.21%2,300