Skip to main content
iShares ESG Aware Canadian Short Term Bond Index ETF (TSX: XSTB)
Canada flag Canada · Delayed Price · Currency is CAD
19.70
-0.01 (-0.05%)
Dec 24, 2024, 12:03 PM EST

XSTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.7019.7019.7019.7019.70-0.05%3,100
Dec 23, 202419.7119.7119.7119.7119.710.10%1,328
Dec 20, 202419.7019.7019.6919.6919.690.20%2,312
Dec 19, 202419.6719.6719.6519.6519.65-0.25%7,100
Dec 18, 202419.7219.7219.7019.7019.70-0.10%4,421
Dec 17, 202419.7219.7219.7219.7219.72-400
Dec 16, 202419.7019.7219.7019.7219.720.05%3,800
Dec 13, 202419.7119.7119.7119.7119.71-0.10%3,200
Dec 12, 202419.7319.7419.7319.7319.73-0.40%4,535
Dec 11, 202419.8119.8119.8119.8119.810.20%406
Dec 10, 202419.7719.7719.7719.7719.770.05%414
Dec 9, 202419.7519.7619.7519.7619.76-0.05%2,927
Dec 6, 202419.7719.7719.7719.7719.770.36%1,431
Dec 5, 202419.6719.7019.6719.7019.70-0.05%3,800
Dec 4, 202419.6919.7119.6919.7119.710.15%9,300
Dec 3, 202419.6819.6819.6819.6819.68-0.05%2,211
Dec 2, 202419.6919.6919.6919.6919.69-0.05%3,900
Nov 29, 202419.6519.7019.6519.7019.700.41%5,900
Nov 28, 202419.6119.6219.6119.6219.620.05%9,500
Nov 27, 202419.6119.6119.6119.6119.610.05%2,000
Nov 26, 202419.6019.6019.6019.6019.600.20%100
Nov 25, 202419.5619.5619.5619.5619.560.26%3,605
Nov 22, 202419.6019.6019.4919.5119.51-10,600
Nov 21, 202419.5319.5319.5119.5119.51-0.51%4,100
Nov 20, 202419.6119.6119.6119.6119.56-0.05%500
Nov 19, 202419.6319.6319.6219.6219.57-0.10%641
Nov 18, 202419.6319.6419.6319.6419.59-6,200
Nov 15, 202419.6419.6419.6419.6419.590.10%3,227
Nov 14, 202419.6419.6419.6219.6219.57-5,600
Nov 13, 202419.6219.6219.6219.6219.57-13,642
Nov 12, 202419.6219.6219.6219.6219.57-0.25%1,500
Nov 11, 202419.6719.6719.6619.6719.62-0.05%3,105
Nov 8, 202419.6719.6819.6719.6819.630.10%6,514
Nov 7, 202419.6519.6619.6519.6619.610.25%7,700
Nov 6, 202419.6119.6119.6119.6119.61--
Nov 5, 202419.6219.6219.6119.6119.56-0.15%1,200
Nov 4, 202419.6319.6419.6319.6419.590.05%1,200
Nov 1, 202419.6419.6419.6319.6319.58-4,449
Oct 31, 202419.6219.6319.6219.6319.58-0.05%2,648
Oct 30, 202419.6419.6419.6419.6419.590.10%2,811
Oct 29, 202419.6219.6219.6119.6219.57-0.05%8,900
Oct 28, 202419.6219.6319.6219.6319.58-0.25%1,641
Oct 25, 202419.6719.6819.6719.6819.59-6,200
Oct 24, 202419.6819.6819.6819.6819.59-0.05%8,247
Oct 23, 202419.6919.6919.6919.6919.600.05%1,900
Oct 22, 202419.6819.6819.6819.6819.59-0.05%400
Oct 21, 202419.6919.6919.6819.6919.64-0.10%4,100
Oct 18, 202419.7119.7119.7119.7119.660.05%229
Oct 17, 202419.7019.7019.7019.7019.65-0.10%239
Oct 16, 202419.7219.7219.7119.7219.670.15%11,300
Oct 15, 202419.6919.6919.6919.6919.640.15%301
Oct 11, 202419.6619.6619.6619.6619.610.20%2,000
Oct 10, 202419.6319.6319.6219.6219.570.15%2,100
Oct 9, 202419.5919.5919.5919.5919.54-0.05%706
Oct 8, 202419.5819.6019.5819.6019.550.05%5,300
Oct 7, 202419.5919.5919.5919.5919.54-0.15%200
Oct 4, 202419.6219.6219.6219.6219.57-0.30%800
Oct 3, 202419.6819.6819.6819.6819.63-0.30%2,800
Oct 2, 202419.7419.7419.7419.7419.69-0.05%-
Oct 1, 202419.7519.7519.7519.7519.70-0.05%3,120
Sep 30, 202419.7619.7619.7619.7619.71-7,706
Sep 27, 202419.7619.7719.7619.7619.760.25%10,103
Sep 26, 202419.7119.7119.7019.7119.71-0.10%7,705
Sep 25, 202419.7319.7319.7319.7319.73--
Sep 24, 202419.7319.7319.7319.7319.73-0.20%1,500
Sep 23, 202419.7619.7719.7619.7719.72-1,512
Sep 20, 202419.7619.7719.7619.7719.72-1,400
Sep 19, 202419.7719.7719.7719.7719.720.10%611
Sep 18, 202419.7519.7519.7519.7519.71-0.05%229
Sep 17, 202419.7719.7719.7619.7619.72-0.05%510
Sep 16, 202419.7719.7719.7719.7719.720.10%1,027
Sep 13, 202419.7319.7519.7319.7519.710.15%647
Sep 12, 202419.7219.7219.7219.7219.680.05%1,200
Sep 11, 202419.7119.7119.7119.7119.67-0.05%-
Sep 10, 202419.7219.7219.7219.7219.680.10%2,300
Sep 9, 202419.6719.7019.6719.7019.660.10%1,900
Sep 6, 202419.6819.6819.6819.6819.640.15%1,142
Sep 5, 202419.6519.6519.6519.6519.610.10%1,035
Sep 4, 202419.6219.6319.6219.6319.590.31%3,800
Sep 3, 202419.5819.5819.5719.5719.530.05%1,900
Aug 30, 202419.5619.5619.5619.5619.520.05%4,700
Aug 29, 202419.5519.5519.5519.5519.51-0.10%300
Aug 28, 202419.5719.5719.5719.5719.53-0.10%1,500
Aug 27, 202419.5719.5919.5719.5919.55-0.20%3,047
Aug 26, 202419.5519.6319.5519.6319.540.20%5,600
Aug 23, 202419.5919.5919.5919.5919.50--
Aug 22, 202419.5919.5919.5919.5919.50-0.20%1,200
Aug 21, 202419.6019.6319.6019.6319.540.10%4,948
Aug 20, 202419.6119.6119.6119.6119.520.20%1,400
Aug 19, 202419.5119.5819.5119.5719.48-0.05%8,000
Aug 16, 202419.5819.5819.5819.5819.49-0.15%-
Aug 15, 202419.6119.6119.6119.6119.52--
Aug 14, 202419.6119.6119.6119.6119.52-1,337
Aug 13, 202419.6019.6119.6019.6119.520.20%4,000
Aug 12, 202419.5719.5719.5719.5719.480.20%2,332
Aug 9, 202419.5319.5319.5319.5319.44--
Aug 8, 202419.5219.5319.5219.5319.44-0.05%1,500
Aug 7, 202419.5419.5419.5419.5419.45-0.10%1,443
Aug 6, 202419.5919.5919.5619.5619.47-0.25%2,600
Aug 2, 202419.6019.6119.5919.6119.520.46%6,300