Skip to main content
iShares ESG Aware Canadian Short Term Bond Index ETF (TSX: XSTB)
Canada flag Canada · Delayed Price · Currency is CAD
19.89
+0.01 (0.05%)
Feb 5, 2025, 1:02 PM EST

TSX:XSTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202519.8819.8919.8819.8919.890.10%1,599
Feb 4, 202519.8719.8719.8719.8719.87-0.05%3,700
Feb 3, 202519.9319.9319.8719.8819.880.25%3,725
Jan 31, 202519.8119.8319.8119.8319.830.10%900
Jan 30, 202519.7719.8119.7719.8119.810.20%3,100
Jan 29, 202519.7719.7719.7719.7719.770.05%4,300
Jan 28, 202519.7519.7619.7519.7619.76-3,935
Jan 27, 202519.7619.7619.7619.7619.710.05%-
Jan 24, 202519.7519.7519.7519.7519.700.10%2,121
Jan 23, 202519.7319.7319.7319.7319.68-2,000
Jan 22, 202519.7319.7319.7319.7319.68-0.10%2,000
Jan 21, 202519.7619.7619.7519.7519.700.05%7,100
Jan 20, 202519.7119.7419.7119.7419.690.05%641
Jan 17, 202519.7319.7319.7319.7319.680.10%2,739
Jan 16, 202519.6619.7119.6619.7119.660.31%2,920
Jan 15, 202519.6519.6619.6519.6519.600.31%1,800
Jan 14, 202519.6019.6019.5919.5919.54-0.10%1,200
Jan 13, 202519.6219.6219.6119.6119.56-0.20%2,833
Jan 10, 202519.6519.6519.6419.6519.60-0.30%10,721
Jan 9, 202519.7119.7119.7119.7119.660.05%-
Jan 8, 202519.7019.7019.7019.7019.65-0.10%400
Jan 7, 202519.7219.7219.7119.7219.67-0.05%5,902
Jan 6, 202519.7219.7319.7219.7319.68-27,300
Jan 3, 202519.7319.7419.7319.7319.68-5,516
Jan 2, 202519.7119.7319.7119.7319.680.05%5,500
Dec 31, 202419.7319.7319.7219.7219.670.10%4,132
Dec 30, 202419.6919.7119.6919.7019.65-0.05%7,310
Dec 27, 202419.7119.7119.7119.7119.660.05%300
Dec 24, 202419.7019.7019.7019.7019.65-0.05%3,100
Dec 23, 202419.7119.7119.7119.7119.660.10%1,328
Dec 20, 202419.7019.7019.6919.6919.640.20%2,312
Dec 19, 202419.6719.6719.6519.6519.60-0.25%7,100
Dec 18, 202419.7219.7219.7019.7019.65-0.10%4,421
Dec 17, 202419.7219.7219.7219.7219.67-400
Dec 16, 202419.7019.7219.7019.7219.670.05%3,800
Dec 13, 202419.7119.7119.7119.7119.66-0.10%3,200
Dec 12, 202419.7319.7419.7319.7319.68-0.40%4,535
Dec 11, 202419.8119.8119.8119.8119.760.20%406
Dec 10, 202419.7719.7719.7719.7719.720.05%414
Dec 9, 202419.7519.7619.7519.7619.71-0.05%2,927
Dec 6, 202419.7719.7719.7719.7719.720.36%1,431
Dec 5, 202419.6719.7019.6719.7019.65-0.05%3,800
Dec 4, 202419.6919.7119.6919.7119.660.15%9,300
Dec 3, 202419.6819.6819.6819.6819.63-0.05%2,211
Dec 2, 202419.6919.6919.6919.6919.64-0.05%3,900
Nov 29, 202419.6519.7019.6519.7019.650.41%5,900
Nov 28, 202419.6119.6219.6119.6219.570.05%9,500
Nov 27, 202419.6119.6119.6119.6119.560.05%2,000
Nov 26, 202419.6019.6019.6019.6019.550.20%100
Nov 25, 202419.5619.5619.5619.5619.510.26%3,605
Nov 22, 202419.6019.6019.4919.5119.46-10,600
Nov 21, 202419.5319.5319.5119.5119.46-0.51%4,100
Nov 20, 202419.6119.6119.6119.6119.52-0.05%500
Nov 19, 202419.6319.6319.6219.6219.53-0.10%641
Nov 18, 202419.6319.6419.6319.6419.55-6,200
Nov 15, 202419.6419.6419.6419.6419.550.10%3,227
Nov 14, 202419.6419.6419.6219.6219.53-5,600
Nov 13, 202419.6219.6219.6219.6219.53-13,642
Nov 12, 202419.6219.6219.6219.6219.53-0.25%1,500
Nov 11, 202419.6719.6719.6619.6719.58-0.05%3,105
Nov 8, 202419.6719.6819.6719.6819.590.10%6,514
Nov 7, 202419.6519.6619.6519.6619.570.25%7,700
Nov 6, 202419.6119.6119.6119.6119.52--
Nov 5, 202419.6219.6219.6119.6119.52-0.15%1,200
Nov 4, 202419.6319.6419.6319.6419.550.05%1,200
Nov 1, 202419.6419.6419.6319.6319.54-4,449
Oct 31, 202419.6219.6319.6219.6319.54-0.05%2,648
Oct 30, 202419.6419.6419.6419.6419.550.10%2,811
Oct 29, 202419.6219.6219.6119.6219.53-0.05%8,900
Oct 28, 202419.6219.6319.6219.6319.54-0.25%1,641
Oct 25, 202419.6719.6819.6719.6819.54-6,200
Oct 24, 202419.6819.6819.6819.6819.54-0.05%8,247
Oct 23, 202419.6919.6919.6919.6919.550.05%1,900
Oct 22, 202419.6819.6819.6819.6819.54-0.05%400
Oct 21, 202419.6919.6919.6819.6919.55-0.10%4,100
Oct 18, 202419.7119.7119.7119.7119.570.05%229
Oct 17, 202419.7019.7019.7019.7019.56-0.10%239
Oct 16, 202419.7219.7219.7119.7219.580.15%11,300
Oct 15, 202419.6919.6919.6919.6919.550.15%301
Oct 11, 202419.6619.6619.6619.6619.520.20%2,000
Oct 10, 202419.6319.6319.6219.6219.480.15%2,100
Oct 9, 202419.5919.5919.5919.5919.45-0.05%706
Oct 8, 202419.5819.6019.5819.6019.460.05%5,300
Oct 7, 202419.5919.5919.5919.5919.45-0.15%200
Oct 4, 202419.6219.6219.6219.6219.48-0.30%800
Oct 3, 202419.6819.6819.6819.6819.54-0.30%2,800
Oct 2, 202419.7419.7419.7419.7419.60-0.05%-
Oct 1, 202419.7519.7519.7519.7519.61-0.05%3,120
Sep 30, 202419.7619.7619.7619.7619.62-7,706
Sep 27, 202419.7619.7719.7619.7619.620.25%10,103
Sep 26, 202419.7119.7119.7019.7119.57-0.10%7,705
Sep 25, 202419.7319.7319.7319.7319.59--
Sep 24, 202419.7319.7319.7319.7319.59-0.20%1,500
Sep 23, 202419.7619.7719.7619.7719.58-1,512
Sep 20, 202419.7619.7719.7619.7719.58-1,400
Sep 19, 202419.7719.7719.7719.7719.580.10%611
Sep 18, 202419.7519.7519.7519.7519.56-0.05%229
Sep 17, 202419.7719.7719.7619.7619.57-0.05%510
Sep 16, 202419.7719.7719.7719.7719.580.10%1,027
Sep 13, 202419.7319.7519.7319.7519.560.15%647