Skip to main content
iShares Core Canadian Long Term Bond Index ETF (TSX: XLB)
Canada flag Canada · Delayed Price · Currency is CAD
19.44
-0.03 (-0.15%)
Dec 24, 2024, 12:59 PM EST

XLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.3419.4419.3319.4419.44-0.15%49,851
Dec 23, 202419.5619.5619.4419.4719.47-0.41%48,700
Dec 20, 202419.4519.5919.4519.5519.550.88%64,048
Dec 19, 202419.5119.6619.3019.3819.38-1.97%169,200
Dec 18, 202419.8919.8919.7219.7719.77-0.70%66,000
Dec 17, 202419.8619.9419.8619.9119.910.76%96,700
Dec 16, 202419.7419.7919.6319.7619.76-0.10%143,539
Dec 13, 202419.8419.8419.7319.7819.78-0.40%53,500
Dec 12, 202419.8719.9219.8319.8619.86-0.65%76,100
Dec 11, 202420.1820.1819.9219.9919.99-0.45%90,918
Dec 10, 202420.0220.1220.0020.0820.08-0.10%60,200
Dec 9, 202420.2120.2320.0720.1020.10-0.59%51,447
Dec 6, 202420.2720.2820.1820.2220.220.75%143,300
Dec 5, 202419.9620.0919.9620.0720.070.15%95,100
Dec 4, 202419.8820.0619.8820.0420.040.50%56,900
Dec 3, 202420.0620.0719.9419.9419.94-0.94%88,325
Dec 2, 202419.9220.1819.8720.1320.130.25%205,118
Nov 29, 202419.8520.0919.8320.0820.081.93%325,605
Nov 28, 202419.7019.7319.6619.7019.700.31%68,630
Nov 27, 202419.6119.7119.5519.6419.640.61%166,623
Nov 26, 202419.5019.5419.4819.5219.520.15%59,000
Nov 25, 202419.4219.4919.3619.4919.492.15%142,728
Nov 22, 202418.9519.1018.9219.0819.080.69%171,800
Nov 21, 202419.1119.1418.9518.9518.95-1.15%173,203
Nov 20, 202419.1719.2919.1619.1719.11-0.67%73,400
Nov 19, 202419.4219.4619.3019.3019.24-0.87%112,131
Nov 18, 202419.4419.4919.3719.4719.40-0.21%66,033
Nov 15, 202419.5019.6019.4319.5119.45-0.26%71,400
Nov 14, 202419.6419.6619.5219.5619.500.26%96,719
Nov 13, 202419.7819.7819.4819.5119.45-0.81%53,335
Nov 12, 202419.7519.7819.5919.6719.61-0.71%125,000
Nov 11, 202419.8219.8519.7919.8119.75-0.20%93,000
Nov 8, 202419.7919.9019.7919.8519.790.76%83,200
Nov 7, 202419.5219.7219.5219.7019.641.44%93,100
Nov 6, 202419.2419.4319.2419.4219.36-0.46%162,700
Nov 5, 202419.4419.5519.3819.5119.450.21%68,700
Nov 4, 202419.4819.5219.3719.4719.410.78%94,924
Nov 1, 202419.5019.5119.2819.3219.26-0.72%37,400
Oct 31, 202419.4119.4719.3319.4619.400.78%39,616
Oct 30, 202419.4119.4519.3119.3119.250.31%271,500
Oct 29, 202419.1319.2519.1019.2519.190.31%82,600
Oct 28, 202419.2619.2619.1419.1919.13-0.47%55,819
Oct 25, 202419.3519.3819.2319.2819.16-0.21%50,500
Oct 24, 202419.2219.3219.1919.3219.200.57%76,400
Oct 23, 202419.2219.2719.1719.2119.09-0.47%131,122
Oct 22, 202419.3019.3019.2419.3019.240.05%31,300
Oct 21, 202419.4119.4119.2619.2919.23-1.13%100,300
Oct 18, 202419.4919.5319.4819.5119.450.31%41,902
Oct 17, 202419.5119.5219.4419.4519.39-0.97%59,100
Oct 16, 202419.6219.6619.6019.6419.580.51%69,217
Oct 15, 202419.4319.5519.4119.5419.481.19%222,826
Oct 11, 202419.2219.3319.1919.3119.25-75,400
Oct 10, 202419.2519.3119.2219.3119.240.21%44,400
Oct 9, 202419.2619.2819.2119.2719.21-0.16%192,900
Oct 8, 202419.2019.3019.2019.3019.240.21%82,919
Oct 7, 202419.2019.2819.1819.2619.19-0.41%170,300
Oct 4, 202419.3119.3919.3019.3419.28-0.87%188,148
Oct 3, 202419.5619.6019.4919.5119.45-0.96%96,518
Oct 2, 202419.7319.7419.7019.7019.64-1.20%107,000
Oct 1, 202419.9420.0019.9019.9419.880.20%93,002
Sep 30, 202419.8719.9719.8719.9019.84-110,000
Sep 27, 202419.8019.9119.7819.9019.901.02%244,700
Sep 26, 202419.7619.7619.6519.7019.70-102,500
Sep 25, 202419.7619.7719.7019.7019.70-0.76%75,100
Sep 24, 202419.7319.8619.7319.8519.85-0.35%84,800
Sep 23, 202419.8619.9819.7819.9219.86-0.10%121,141
Sep 20, 202419.9219.9719.8719.9419.880.10%79,100
Sep 19, 202419.8619.9219.8219.9219.860.05%51,948
Sep 18, 202420.0220.0819.9119.9119.85-0.60%120,500
Sep 17, 202420.1220.1320.0020.0319.97-0.35%102,642
Sep 16, 202420.0520.1020.0220.1020.040.45%44,236
Sep 13, 202420.0520.0519.9820.0119.950.10%98,900
Sep 12, 202420.0020.0019.9219.9919.930.10%71,004
Sep 11, 202420.0120.0919.9419.9719.91-0.35%100,513
Sep 10, 202419.9620.0719.9320.0419.980.45%40,710
Sep 9, 202419.8019.9619.8019.9519.890.45%32,800
Sep 6, 202419.8419.9919.7319.8619.800.10%93,218
Sep 5, 202419.8619.8719.7619.8419.780.20%71,900
Sep 4, 202419.7519.8219.2919.8019.740.71%1,988,800
Sep 3, 202419.5719.6619.5519.6619.601.34%84,212
Aug 30, 202419.5519.5919.3619.4019.34-0.67%141,013
Aug 29, 202419.5419.5719.5119.5319.47-0.51%60,500
Aug 28, 202419.7319.7319.6119.6319.57-0.61%813,301
Aug 27, 202419.6419.8119.6219.7519.69-0.35%187,122
Aug 26, 202419.8719.8719.8119.8219.70-0.35%143,100
Aug 23, 202419.8519.9319.7819.8919.770.51%68,414
Aug 22, 202419.8519.8519.7319.7919.67-0.85%182,400
Aug 21, 202419.9320.0019.8519.9619.84-191,900
Aug 20, 202419.9219.9619.8919.9619.840.76%135,823
Aug 19, 202419.7519.8319.7519.8119.690.10%107,300
Aug 16, 202419.7719.8019.7119.7919.670.15%91,400
Aug 15, 202419.7219.7819.6519.7619.64-0.55%104,400
Aug 14, 202419.8119.8919.8119.8719.750.40%50,718
Aug 13, 202419.7619.8019.7219.7919.670.46%56,415
Aug 12, 202419.6019.7019.6019.7019.580.41%34,535
Aug 9, 202419.6319.6419.5919.6219.500.93%43,122
Aug 8, 202419.3819.4619.3619.4419.32-0.10%36,544
Aug 7, 202419.4219.4919.3619.4619.34-0.10%86,231
Aug 6, 202419.7519.7919.4819.4819.36-2.26%197,942
Aug 2, 202419.7019.9319.7019.9319.811.42%186,600