iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX:XSHG)
Canada
· Delayed Price · Currency is CAD 39.45
+0.06 (0.15%)
Jun 11, 2025, 4:00 PM EDT
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | - | -0.08% | 100 |
| Jun 11, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | - | 0.15% | 400 |
| Jun 10, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | - | - |
| Jun 9, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | - | - |
| Jun 6, 2025 | 39.46 | 39.46 | 39.39 | 39.39 | - | -0.25% | 500 |
| Jun 5, 2025 | 39.48 | 39.49 | 39.48 | 39.49 | - | -0.03% | 201 |
| Jun 4, 2025 | 39.50 | 39.50 | 39.45 | 39.50 | - | 0.10% | 2,200 |
| Jun 3, 2025 | 39.50 | 39.50 | 39.44 | 39.46 | - | -0.03% | 300 |
| Jun 2, 2025 | 39.45 | 39.47 | 39.45 | 39.47 | - | -0.05% | 100 |
| May 30, 2025 | 39.41 | 39.49 | 39.41 | 39.49 | - | 0.10% | 200 |
| May 29, 2025 | 39.44 | 39.46 | 39.44 | 39.45 | - | 0.05% | 300 |
| May 28, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | - | 0.23% | 100 |
| May 27, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | - | - | - |
| May 26, 2025 | 39.30 | 39.34 | 39.30 | 39.34 | - | 0.08% | 100 |
| May 23, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | - | - | - |
| May 22, 2025 | 39.26 | 39.31 | 39.26 | 39.31 | - | -0.25% | 300 |
| May 21, 2025 | 39.43 | 39.43 | 39.41 | 39.41 | - | -0.50% | 100 |
| May 20, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | - | - | - |
| May 16, 2025 | 39.59 | 39.62 | 39.59 | 39.61 | - | 0.08% | 300 |
| May 15, 2025 | 39.53 | 39.58 | 39.53 | 39.58 | - | 0.18% | 300 |
| May 14, 2025 | 39.54 | 39.54 | 39.51 | 39.51 | - | - | 123 |
| May 13, 2025 | 39.48 | 39.51 | 39.48 | 39.51 | - | - | 600 |
| May 12, 2025 | 39.50 | 39.52 | 39.50 | 39.51 | - | -0.05% | 700 |
| May 9, 2025 | 39.51 | 39.53 | 39.47 | 39.53 | - | 0.23% | 800 |
| May 8, 2025 | 39.43 | 39.47 | 39.41 | 39.44 | - | -0.20% | 2,400 |
| May 7, 2025 | 39.49 | 39.52 | 39.44 | 39.52 | - | 0.28% | 1,700 |
| May 6, 2025 | 39.43 | 39.47 | 39.40 | 39.41 | - | - | 900 |
| May 5, 2025 | 39.44 | 39.44 | 39.41 | 39.41 | - | 0.03% | 954 |
| May 2, 2025 | 39.35 | 39.40 | 39.35 | 39.40 | - | -0.15% | 100 |
| May 1, 2025 | 39.45 | 39.46 | 39.39 | 39.46 | - | -0.03% | 600 |
| Apr 30, 2025 | 39.42 | 39.47 | 39.41 | 39.47 | - | 0.25% | 19,000 |
| Apr 29, 2025 | 39.39 | 39.39 | 39.37 | 39.37 | - | 0.08% | 10,300 |
| Apr 28, 2025 | 39.33 | 39.36 | 39.28 | 39.34 | - | 0.10% | 2,300 |
| Apr 25, 2025 | 39.33 | 39.33 | 39.30 | 39.30 | - | -0.08% | 800 |
| Apr 24, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | - | - |
| Apr 23, 2025 | 39.37 | 39.39 | 39.32 | 39.33 | - | -0.10% | 1,400 |
| Apr 22, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | - | 0.03% | 2,000 |
| Apr 21, 2025 | 39.40 | 39.40 | 39.36 | 39.36 | - | -0.08% | 1,500 |
| Apr 17, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | - | - |
| Apr 16, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | - | 0.03% | 500 |
| Apr 15, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | 0.18% | 1,200 |
| Apr 14, 2025 | 39.26 | 39.31 | 39.26 | 39.31 | - | 0.36% | 200 |
| Apr 11, 2025 | 39.26 | 39.26 | 39.17 | 39.17 | - | -0.10% | 300 |
| Apr 10, 2025 | 39.33 | 39.33 | 39.21 | 39.21 | - | -0.08% | 300 |
| Apr 9, 2025 | 39.27 | 39.27 | 39.15 | 39.24 | - | -0.36% | 203 |
| Apr 8, 2025 | 39.32 | 39.38 | 39.32 | 39.38 | - | 0.03% | 202 |
| Apr 7, 2025 | 39.48 | 39.48 | 39.37 | 39.37 | - | -0.35% | 401 |
| Apr 4, 2025 | 39.54 | 39.57 | 39.51 | 39.51 | - | -0.08% | 2,800 |
| Apr 3, 2025 | 39.54 | 39.56 | 39.54 | 39.54 | - | - | 1,900 |
| Apr 2, 2025 | 39.51 | 39.54 | 39.51 | 39.54 | - | -0.03% | 345 |