iShares ESG Advanced 1-5 Year Canadian Corporate Bond Index ETF (TSX: XSHG)
Canada
· Delayed Price · Currency is CAD 39.41
0.00 (0.00%)
Jan 31, 2025, 3:13 PM EST
TSX:XSHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 39.57 | 39.57 | 39.52 | 39.52 | - | 0.08% | 100 |
| Feb 4, 2025 | 39.50 | 39.50 | 39.48 | 39.49 | - | -0.08% | 700 |
| Feb 3, 2025 | 39.62 | 39.62 | 39.52 | 39.52 | - | 0.28% | 1,500 |
| Jan 31, 2025 | 39.46 | 39.46 | 39.41 | 39.41 | - | - | 600 |
| Jan 30, 2025 | 39.38 | 39.41 | 39.38 | 39.41 | - | 0.18% | 300 |
| Jan 29, 2025 | 39.35 | 39.35 | 39.31 | 39.34 | - | 0.23% | 400 |
| Jan 28, 2025 | 39.28 | 39.28 | 39.25 | 39.25 | - | -0.41% | 300 |
| Jan 27, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | - | 0.15% | 500 |
| Jan 24, 2025 | 39.28 | 39.35 | 39.28 | 39.35 | - | 0.13% | 3,100 |
| Jan 23, 2025 | 39.29 | 39.30 | 39.29 | 39.30 | - | - | 300 |
| Jan 22, 2025 | 39.33 | 39.33 | 39.25 | 39.30 | - | 0.03% | 1,700 |
| Jan 21, 2025 | 39.34 | 39.34 | 39.29 | 39.29 | - | -0.10% | 313 |
| Jan 20, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | 0.23% | 918 |
| Jan 17, 2025 | 39.25 | 39.30 | 39.24 | 39.24 | - | -0.03% | 1,100 |
| Jan 16, 2025 | 39.26 | 39.26 | 39.25 | 39.25 | - | 0.23% | 200 |
| Jan 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | - | 0.46% | 300 |
| Jan 14, 2025 | 39.01 | 39.02 | 38.98 | 38.98 | - | -0.31% | 1,400 |
| Jan 13, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | - | - | 200 |
| Jan 10, 2025 | 39.20 | 39.20 | 39.10 | 39.10 | - | -0.33% | 500 |
| Jan 9, 2025 | 39.24 | 39.24 | 39.21 | 39.23 | - | -0.03% | 300 |
| Jan 8, 2025 | 39.15 | 39.24 | 39.15 | 39.24 | - | -0.03% | 700 |
| Jan 7, 2025 | 39.21 | 39.25 | 39.21 | 39.25 | - | -0.10% | 600 |
| Jan 6, 2025 | 39.26 | 39.29 | 39.23 | 39.29 | - | - | 1,300 |
| Jan 3, 2025 | 39.30 | 39.30 | 39.29 | 39.29 | - | 0.13% | 450 |
| Jan 2, 2025 | 39.27 | 39.27 | 39.24 | 39.24 | - | 0.03% | 1,900 |
| Dec 31, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | - | - | - |
| Dec 30, 2024 | 39.22 | 39.23 | 39.18 | 39.23 | - | -0.18% | 900 |
| Dec 27, 2024 | 39.31 | 39.31 | 39.26 | 39.30 | - | 0.10% | 400 |
| Dec 24, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | - | 0.03% | 100 |
| Dec 23, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | - | 0.03% | 500 |
| Dec 20, 2024 | 39.22 | 39.24 | 39.22 | 39.24 | - | 0.23% | 800 |
| Dec 19, 2024 | 39.19 | 39.19 | 39.13 | 39.15 | - | -0.20% | 500 |
| Dec 18, 2024 | 39.30 | 39.30 | 39.23 | 39.23 | - | -0.18% | 900 |
| Dec 17, 2024 | 39.31 | 39.31 | 39.30 | 39.30 | - | 0.03% | 900 |
| Dec 16, 2024 | 39.25 | 39.29 | 39.23 | 39.29 | - | 0.05% | 400 |
| Dec 13, 2024 | 39.26 | 39.27 | 39.26 | 39.27 | - | -0.05% | 400 |
| Dec 12, 2024 | 39.31 | 39.31 | 39.24 | 39.29 | - | -0.13% | 1,000 |
| Dec 11, 2024 | 39.39 | 39.39 | 39.28 | 39.34 | - | -0.15% | 1,400 |
| Dec 10, 2024 | 39.37 | 39.40 | 39.37 | 39.40 | - | 0.08% | 1,300 |
| Dec 9, 2024 | 39.37 | 39.37 | 39.36 | 39.37 | - | -0.03% | 667 |
| Dec 6, 2024 | 39.36 | 39.39 | 39.32 | 39.38 | - | 0.36% | 601 |
| Dec 5, 2024 | 39.21 | 39.24 | 39.20 | 39.24 | - | - | 800 |
| Dec 4, 2024 | 39.22 | 39.24 | 39.22 | 39.24 | - | 0.15% | 865 |
| Dec 3, 2024 | 39.16 | 39.20 | 39.16 | 39.18 | - | 0.05% | 700 |
| Dec 2, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | - | -0.03% | 1,200 |
| Nov 29, 2024 | 39.13 | 39.17 | 39.13 | 39.17 | - | 0.36% | 300 |
| Nov 28, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | - | 0.05% | 300 |
| Nov 27, 2024 | 39.02 | 39.02 | 38.99 | 39.01 | - | 0.08% | 1,000 |
| Nov 26, 2024 | 38.99 | 38.99 | 38.98 | 38.98 | - | 0.26% | 1,213 |
| Nov 25, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | - | 0.28% | 500 |
| Nov 22, 2024 | 38.81 | 38.81 | 38.77 | 38.77 | - | -0.05% | 200 |
| Nov 21, 2024 | 38.83 | 38.83 | 38.79 | 38.79 | - | -0.54% | 300 |
| Nov 20, 2024 | 39.01 | 39.02 | 38.97 | 39.00 | - | -0.08% | 700 |
| Nov 19, 2024 | 39.09 | 39.09 | 39.03 | 39.03 | - | -0.20% | 300 |
| Nov 18, 2024 | 39.11 | 39.11 | 39.09 | 39.11 | - | - | 2,400 |
| Nov 15, 2024 | 39.09 | 39.11 | 39.09 | 39.11 | - | - | 546 |
| Nov 14, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | - | 0.13% | 100 |
| Nov 13, 2024 | 39.13 | 39.13 | 39.02 | 39.06 | - | -0.03% | 1,300 |
| Nov 12, 2024 | 39.07 | 39.07 | 39.03 | 39.07 | - | -0.23% | 300 |
| Nov 11, 2024 | 39.17 | 39.17 | 39.16 | 39.16 | - | - | 400 |
| Nov 8, 2024 | 39.17 | 39.17 | 39.11 | 39.16 | - | 0.05% | 800 |
| Nov 7, 2024 | 39.11 | 39.14 | 39.10 | 39.14 | - | 0.31% | 1,900 |
| Nov 6, 2024 | 38.97 | 39.02 | 38.97 | 39.02 | - | 0.13% | 1,100 |
| Nov 5, 2024 | 39.00 | 39.01 | 38.97 | 38.97 | - | -0.18% | 1,100 |
| Nov 4, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | - | - | - |
| Nov 1, 2024 | 39.03 | 39.04 | 39.03 | 39.04 | - | -0.03% | 401 |
| Oct 31, 2024 | 39.04 | 39.05 | 39.00 | 39.05 | - | -0.05% | 1,900 |
| Oct 30, 2024 | 39.06 | 39.07 | 39.06 | 39.07 | - | 0.08% | 1,300 |
| Oct 29, 2024 | 39.01 | 39.04 | 38.99 | 39.04 | - | 0.05% | 500 |
| Oct 28, 2024 | 38.99 | 39.02 | 38.97 | 39.02 | - | -0.20% | 510 |
| Oct 25, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | - | - | - |
| Oct 24, 2024 | 39.16 | 39.16 | 39.10 | 39.10 | - | -0.08% | 200 |
| Oct 23, 2024 | 39.17 | 39.17 | 39.13 | 39.13 | - | -0.13% | 400 |
| Oct 22, 2024 | 39.19 | 39.19 | 39.17 | 39.18 | - | -0.15% | 500 |
| Oct 21, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | - | -0.03% | 100 |
| Oct 18, 2024 | 39.24 | 39.25 | 39.24 | 39.25 | - | 0.10% | 600 |
| Oct 17, 2024 | 39.20 | 39.21 | 39.16 | 39.21 | - | -0.05% | 680 |
| Oct 16, 2024 | 39.24 | 39.24 | 39.19 | 39.23 | - | 0.10% | 1,000 |
| Oct 15, 2024 | 39.19 | 39.19 | 39.18 | 39.19 | - | 0.31% | 1,200 |
| Oct 11, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | - | 0.05% | 100 |
| Oct 10, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | - | 0.13% | 204 |
| Oct 9, 2024 | 38.97 | 39.00 | 38.95 | 39.00 | - | 0.08% | 500 |
| Oct 8, 2024 | 38.93 | 38.98 | 38.93 | 38.97 | - | 0.03% | 300 |
| Oct 7, 2024 | 38.95 | 38.96 | 38.95 | 38.96 | - | -0.23% | 400 |
| Oct 4, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | - | -0.26% | 100 |
| Oct 3, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | - | -0.13% | 500 |
| Oct 2, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | - | -0.23% | 400 |
| Oct 1, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | - | - | - |
| Sep 30, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | - | 0.20% | 112 |
| Sep 27, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | - | -0.03% | 100 |
| Sep 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | - | - | - |
| Sep 25, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | - | - | - |
| Sep 24, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | - | -0.25% | 200 |
| Sep 23, 2024 | 39.30 | 39.32 | 39.30 | 39.32 | - | 0.05% | 2,843 |
| Sep 20, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | - | - | - |
| Sep 19, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | - | - | - |
| Sep 18, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | - | - | - |
| Sep 17, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | - | - | - |
| Sep 16, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | - | 0.31% | 100 |
| Sep 13, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | - | 0.18% | 100 |