iShares Core Canadian Short Term Corporate Bond Index ETF (TSX: XSH)
Canada
· Delayed Price · Currency is CAD 19.03
+0.02 (0.11%)
Dec 24, 2024, 12:59 PM EST
XSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 19.00 | 19.03 | 19.00 | 19.03 | 19.03 | 0.11% | 8,339 |
| Dec 23, 2024 | 19.03 | 19.03 | 19.01 | 19.01 | 19.01 | - | 16,400 |
| Dec 20, 2024 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | 0.16% | 28,000 |
| Dec 19, 2024 | 18.99 | 18.99 | 18.96 | 18.98 | 18.98 | -0.05% | 44,500 |
| Dec 18, 2024 | 19.05 | 19.05 | 18.99 | 18.99 | 18.99 | -0.31% | 16,700 |
| Dec 17, 2024 | 19.03 | 19.05 | 19.03 | 19.05 | 19.05 | 0.05% | 23,138 |
| Dec 16, 2024 | 19.02 | 19.04 | 19.01 | 19.04 | 19.04 | - | 13,415 |
| Dec 13, 2024 | 19.02 | 19.04 | 19.02 | 19.04 | 19.04 | -0.05% | 23,200 |
| Dec 12, 2024 | 19.03 | 19.05 | 19.03 | 19.05 | 19.05 | - | 6,820 |
| Dec 11, 2024 | 19.08 | 19.10 | 19.04 | 19.05 | 19.05 | -0.16% | 242,728 |
| Dec 10, 2024 | 19.07 | 19.08 | 19.07 | 19.08 | 19.08 | - | 53,505 |
| Dec 9, 2024 | 19.07 | 19.09 | 19.07 | 19.08 | 19.08 | -0.05% | 25,600 |
| Dec 6, 2024 | 19.08 | 19.10 | 19.07 | 19.09 | 19.09 | 0.37% | 8,000 |
| Dec 5, 2024 | 19.00 | 19.03 | 19.00 | 19.02 | 19.02 | - | 11,442 |
| Dec 4, 2024 | 18.98 | 19.02 | 18.98 | 19.02 | 19.02 | 0.21% | 13,845 |
| Dec 3, 2024 | 19.00 | 19.00 | 18.98 | 18.98 | 18.98 | -0.11% | 7,700 |
| Dec 2, 2024 | 18.95 | 19.01 | 18.95 | 19.00 | 19.00 | - | 33,900 |
| Nov 29, 2024 | 18.96 | 19.00 | 18.95 | 19.00 | 19.00 | 0.42% | 44,311 |
| Nov 28, 2024 | 18.94 | 18.94 | 18.91 | 18.92 | 18.92 | 0.11% | 7,800 |
| Nov 27, 2024 | 18.92 | 18.92 | 18.90 | 18.90 | 18.90 | - | 20,237 |
| Nov 26, 2024 | 18.89 | 18.90 | 18.87 | 18.90 | 18.90 | 0.11% | 21,700 |
| Nov 25, 2024 | 18.87 | 18.88 | 18.85 | 18.88 | 18.88 | 0.37% | 9,932 |
| Nov 22, 2024 | 18.78 | 18.81 | 18.78 | 18.81 | 18.81 | 0.05% | 9,401 |
| Nov 21, 2024 | 18.84 | 18.84 | 18.80 | 18.80 | 18.80 | -0.58% | 13,802 |
| Nov 20, 2024 | 18.92 | 18.92 | 18.90 | 18.91 | 18.85 | -0.16% | 8,500 |
| Nov 19, 2024 | 18.93 | 18.94 | 18.93 | 18.94 | 18.88 | -0.05% | 18,700 |
| Nov 18, 2024 | 18.93 | 18.95 | 18.93 | 18.95 | 18.89 | - | 23,400 |
| Nov 15, 2024 | 18.92 | 18.97 | 18.92 | 18.95 | 18.89 | 0.05% | 35,507 |
| Nov 14, 2024 | 18.96 | 18.96 | 18.94 | 18.94 | 18.88 | - | 21,800 |
| Nov 13, 2024 | 18.95 | 18.95 | 18.92 | 18.94 | 18.88 | 0.05% | 7,900 |
| Nov 12, 2024 | 18.92 | 18.94 | 18.91 | 18.93 | 18.86 | -0.32% | 26,136 |
| Nov 11, 2024 | 18.97 | 18.99 | 18.96 | 18.99 | 18.92 | - | 5,100 |
| Nov 8, 2024 | 18.96 | 18.99 | 18.96 | 18.99 | 18.93 | 0.16% | 16,508 |
| Nov 7, 2024 | 18.91 | 18.96 | 18.91 | 18.96 | 18.90 | 0.37% | 11,300 |
| Nov 6, 2024 | 18.85 | 18.91 | 18.85 | 18.89 | 18.83 | -0.05% | 16,000 |
| Nov 5, 2024 | 18.89 | 18.91 | 18.89 | 18.90 | 18.84 | -0.05% | 14,826 |
| Nov 4, 2024 | 18.95 | 18.95 | 18.90 | 18.91 | 18.85 | - | 18,214 |
| Nov 1, 2024 | 18.94 | 18.94 | 18.90 | 18.91 | 18.85 | -0.05% | 19,725 |
| Oct 31, 2024 | 18.90 | 18.92 | 18.89 | 18.92 | 18.86 | 0.05% | 23,300 |
| Oct 30, 2024 | 18.93 | 18.93 | 18.90 | 18.91 | 18.85 | - | 28,300 |
| Oct 29, 2024 | 18.87 | 18.91 | 18.87 | 18.91 | 18.85 | 0.05% | 24,826 |
| Oct 28, 2024 | 18.93 | 18.93 | 18.88 | 18.90 | 18.84 | -0.37% | 35,117 |
| Oct 25, 2024 | 18.99 | 18.99 | 18.96 | 18.97 | 18.85 | 0.05% | 20,500 |
| Oct 24, 2024 | 18.95 | 18.97 | 18.95 | 18.96 | 18.84 | -0.05% | 20,011 |
| Oct 23, 2024 | 18.98 | 18.99 | 18.94 | 18.97 | 18.85 | -0.11% | 29,000 |
| Oct 22, 2024 | 18.96 | 18.99 | 18.96 | 18.99 | 18.93 | 0.05% | 22,435 |
| Oct 21, 2024 | 18.99 | 19.01 | 18.97 | 18.98 | 18.92 | -0.21% | 18,808 |
| Oct 18, 2024 | 18.99 | 19.02 | 18.99 | 19.02 | 18.95 | 0.16% | 29,818 |
| Oct 17, 2024 | 19.00 | 19.00 | 18.97 | 18.99 | 18.93 | -0.11% | 19,800 |
| Oct 16, 2024 | 18.98 | 19.01 | 18.98 | 19.01 | 18.94 | 0.11% | 7,448 |
| Oct 15, 2024 | 18.96 | 19.00 | 18.96 | 18.99 | 18.93 | 0.21% | 23,409 |
| Oct 11, 2024 | 18.91 | 18.96 | 18.91 | 18.95 | 18.89 | 0.11% | 27,000 |
| Oct 10, 2024 | 18.91 | 18.93 | 18.89 | 18.93 | 18.87 | 0.32% | 22,419 |
| Oct 9, 2024 | 18.88 | 18.89 | 18.85 | 18.87 | 18.81 | -0.05% | 88,301 |
| Oct 8, 2024 | 18.84 | 18.88 | 18.84 | 18.88 | 18.82 | 0.05% | 29,600 |
| Oct 7, 2024 | 18.86 | 18.87 | 18.85 | 18.87 | 18.81 | -0.11% | 21,006 |
| Oct 4, 2024 | 18.92 | 18.92 | 18.85 | 18.89 | 18.83 | -0.32% | 205,601 |
| Oct 3, 2024 | 18.97 | 18.97 | 18.95 | 18.95 | 18.89 | -0.16% | 14,844 |
| Oct 2, 2024 | 18.98 | 18.99 | 18.97 | 18.98 | 18.92 | -0.16% | 40,140 |
| Oct 1, 2024 | 19.00 | 19.02 | 19.00 | 19.01 | 18.95 | -0.16% | 19,919 |
| Sep 30, 2024 | 18.98 | 19.04 | 18.98 | 19.04 | 18.98 | 0.05% | 15,200 |
| Sep 27, 2024 | 19.00 | 19.03 | 18.99 | 19.03 | 19.03 | 0.32% | 15,100 |
| Sep 26, 2024 | 18.96 | 18.99 | 18.96 | 18.97 | 18.97 | -0.05% | 24,500 |
| Sep 25, 2024 | 18.99 | 18.99 | 18.97 | 18.98 | 18.98 | -0.05% | 14,247 |
| Sep 24, 2024 | 18.99 | 19.00 | 18.97 | 18.99 | 18.99 | -0.21% | 11,037 |
| Sep 23, 2024 | 19.01 | 19.05 | 19.01 | 19.03 | 18.97 | -0.05% | 16,500 |
| Sep 20, 2024 | 19.04 | 19.04 | 19.02 | 19.04 | 18.98 | 0.05% | 26,900 |
| Sep 19, 2024 | 19.01 | 19.04 | 19.01 | 19.03 | 18.97 | 0.11% | 8,500 |
| Sep 18, 2024 | 19.01 | 19.03 | 18.99 | 19.01 | 18.95 | -0.05% | 14,400 |
| Sep 17, 2024 | 19.02 | 19.03 | 19.01 | 19.02 | 18.96 | - | 12,800 |
| Sep 16, 2024 | 19.00 | 19.04 | 19.00 | 19.02 | 18.96 | 0.16% | 20,300 |
| Sep 13, 2024 | 18.97 | 18.99 | 18.97 | 18.99 | 18.93 | 0.21% | 9,801 |
| Sep 12, 2024 | 18.96 | 18.96 | 18.94 | 18.95 | 18.90 | 0.05% | 10,939 |
| Sep 11, 2024 | 18.95 | 18.95 | 18.93 | 18.94 | 18.88 | -0.05% | 8,110 |
| Sep 10, 2024 | 18.90 | 18.96 | 18.90 | 18.95 | 18.89 | 0.11% | 9,902 |
| Sep 9, 2024 | 18.90 | 18.94 | 18.90 | 18.93 | 18.87 | 0.05% | 10,840 |
| Sep 6, 2024 | 18.89 | 18.93 | 18.89 | 18.92 | 18.86 | 0.21% | 6,700 |
| Sep 5, 2024 | 18.90 | 18.90 | 18.87 | 18.88 | 18.82 | 0.05% | 17,500 |
| Sep 4, 2024 | 18.86 | 18.87 | 18.84 | 18.87 | 18.81 | 0.21% | 70,900 |
| Sep 3, 2024 | 18.79 | 18.83 | 18.79 | 18.83 | 18.77 | 0.21% | 21,022 |
| Aug 30, 2024 | 18.78 | 18.80 | 18.78 | 18.79 | 18.73 | - | 10,900 |
| Aug 29, 2024 | 18.80 | 18.80 | 18.78 | 18.79 | 18.73 | -0.11% | 17,900 |
| Aug 28, 2024 | 18.79 | 18.81 | 18.79 | 18.81 | 18.75 | -0.05% | 14,400 |
| Aug 27, 2024 | 18.76 | 18.82 | 18.76 | 18.82 | 18.76 | -0.21% | 5,500 |
| Aug 26, 2024 | 18.88 | 18.88 | 18.85 | 18.86 | 18.74 | -0.16% | 11,302 |
| Aug 23, 2024 | 18.84 | 18.89 | 18.83 | 18.89 | 18.77 | 0.27% | 113,847 |
| Aug 22, 2024 | 18.86 | 18.86 | 18.82 | 18.84 | 18.72 | -0.11% | 13,700 |
| Aug 21, 2024 | 18.85 | 18.87 | 18.85 | 18.86 | 18.74 | - | 7,300 |
| Aug 20, 2024 | 18.84 | 18.86 | 18.84 | 18.86 | 18.74 | 0.16% | 16,139 |
| Aug 19, 2024 | 18.83 | 18.83 | 18.82 | 18.83 | 18.71 | - | 17,600 |
| Aug 16, 2024 | 18.83 | 18.84 | 18.81 | 18.83 | 18.71 | 0.11% | 4,700 |
| Aug 15, 2024 | 18.81 | 18.82 | 18.81 | 18.81 | 18.69 | -0.21% | 15,816 |
| Aug 14, 2024 | 18.82 | 18.85 | 18.82 | 18.85 | 18.73 | 0.11% | 4,500 |
| Aug 13, 2024 | 18.83 | 18.83 | 18.81 | 18.83 | 18.71 | 0.16% | 16,700 |
| Aug 12, 2024 | 18.77 | 18.80 | 18.77 | 18.80 | 18.68 | 0.16% | 5,800 |
| Aug 9, 2024 | 18.77 | 18.78 | 18.77 | 18.77 | 18.65 | 0.11% | 1,100 |
| Aug 8, 2024 | 18.75 | 18.76 | 18.74 | 18.75 | 18.63 | -0.05% | 12,300 |
| Aug 7, 2024 | 18.75 | 18.77 | 18.75 | 18.76 | 18.64 | -0.11% | 9,300 |
| Aug 6, 2024 | 18.79 | 18.81 | 18.77 | 18.78 | 18.66 | -0.37% | 14,328 |
| Aug 2, 2024 | 18.83 | 18.85 | 18.81 | 18.85 | 18.73 | 0.43% | 10,900 |