Skip to main content

Ishares JP Morgan USD Emerg Mkts Bd ETF (TSX: XEB )

15.74 -0.04 (-0.25%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.63 15.67 15.63 15.66 2,147 +0.05(+0.32%)
Jan 30, 2023 15.64 15.68 15.61 15.61 2,630 -0.18(-1.14%)
Jan 27, 2023 15.80 15.80 15.76 15.79 2,012 +0.02(+0.13%)
Jan 26, 2023 15.77 15.77 15.77 15.77 200 -0.03(-0.19%)
Jan 25, 2023 15.79 15.80 15.79 15.80 900 -0.07(-0.44%)
Jan 24, 2023 15.86 15.87 15.86 15.87 220 +0.08(+0.51%)
Jan 23, 2023 15.74 15.79 15.74 15.79 4,500 -0.03(-0.19%)
Jan 20, 2023 15.80 15.82 15.80 15.82 300 -0.04(-0.25%)
Jan 19, 2023 15.85 15.86 15.79 15.86 72,673 -0.04(-0.25%)
Jan 18, 2023 15.89 15.92 15.89 15.90 45,052 +0.19(+1.21%)
Jan 17, 2023 15.68 15.71 15.68 15.71 3,104 +0.01(+0.06%)
Jan 13, 2023 15.70 0 -0.03(-0.19%)
Jan 12, 2023 15.63 15.76 15.63 15.73 5,110 +0.14(+0.90%)
Jan 11, 2023 15.56 15.59 15.55 15.59 4,800 +0.20(+1.30%)
Jan 10, 2023 15.38 15.39 15.38 15.39 675 -0.10(-0.65%)
Jan 09, 2023 15.49 15.49 15.49 15.49 713 +0.18(+1.18%)
Jan 06, 2023 15.23 15.31 15.23 15.31 520 +0.05(+0.33%)
Jan 05, 2023 15.19 15.26 15.19 15.26 1,100 -0.11(-0.72%)
Jan 04, 2023 15.25 15.38 15.25 15.37 4,899 +0.14(+0.92%)
Jan 03, 2023 15.28 15.28 15.23 15.23 233 +0.09(+0.59%)
Dec 30, 2022 15.14 0 -0.06(-0.39%)
Dec 29, 2022 15.21 15.21 15.20 15.20 2,300 +0.07(+0.46%)
Dec 28, 2022 15.26 15.26 15.13 15.13 5,328 -0.15(-0.98%)
Dec 23, 2022 15.28 0 -0.10(-0.65%)
Dec 22, 2022 15.36 15.39 15.36 15.38 710 -0.07(-0.45%)
Dec 21, 2022 15.35 15.45 15.35 15.45 3,270 +0.19(+1.25%)
Dec 20, 2022 15.24 15.26 15.24 15.26 1,800 -0.06(-0.39%)
Dec 19, 2022 15.36 15.36 15.32 15.32 3,800 -0.11(-0.71%)
Dec 16, 2022 15.40 15.43 15.37 15.43 380 -0.09(-0.58%)
Dec 15, 2022 15.51 15.52 15.50 15.52 2,500 -0.05(-0.32%)
Dec 14, 2022 15.65 15.65 15.57 15.57 9,794 -0.07(-0.45%)
Dec 13, 2022 15.75 15.75 15.58 15.64 1,556 +0.19(+1.23%)
Dec 12, 2022 15.48 15.48 15.42 15.45 6,400 +0.01(+0.06%)
Dec 09, 2022 15.47 15.51 15.44 15.44 21,900 -0.07(-0.45%)
Dec 08, 2022 15.55 15.55 15.51 15.51 201 -0.01(-0.06%)
Dec 07, 2022 15.42 15.52 15.42 15.52 1,100 +0.22(+1.44%)
Dec 06, 2022 15.42 15.42 15.28 15.30 2,900 -0.18(-1.16%)
Dec 05, 2022 15.56 15.56 15.48 15.48 422 -0.17(-1.09%)
Dec 02, 2022 15.51 15.65 15.49 15.65 1,795 -0.01(-0.06%)
Dec 01, 2022 15.54 15.66 15.50 15.66 9,601 +0.26(+1.69%)
Nov 30, 2022 15.26 15.41 15.22 15.40 2,600 +0.14(+0.92%)
Nov 29, 2022 15.20 15.26 15.20 15.26 3,213 +0.07(+0.46%)
Nov 28, 2022 15.19 15.19 15.19 15.19 157 -0.03(-0.20%)
Nov 25, 2022 15.22 15.22 15.22 15.22 1,500 +0.07(+0.46%)
Nov 23, 2022 15.15 10 +0.10(+0.66%)
Nov 22, 2022 15.00 15.05 15.00 15.05 727 +0.13(+0.87%)
Nov 21, 2022 14.92 14.92 14.91 14.92 800 -0.03(-0.20%)
Nov 18, 2022 14.95 14.95 14.95 14.95 100 +0.01(+0.07%)
Nov 17, 2022 14.94 14.94 14.94 14.94 100 -0.15(-0.99%)
Nov 16, 2022 15.09 15.09 15.09 15.09 120 +0.16(+1.07%)
Nov 15, 2022 14.93 14.93 14.87 14.93 500 +0.11(+0.74%)
Nov 14, 2022 14.87 14.87 14.82 14.82 405 -0.11(-0.74%)
Nov 11, 2022 14.90 14.93 14.90 14.93 341 +0.08(+0.54%)
Nov 10, 2022 14.84 14.85 14.80 14.85 655 +0.44(+3.05%)
Nov 09, 2022 14.48 14.48 14.41 14.41 2,129 -0.10(-0.69%)
Nov 08, 2022 14.56 14.56 14.50 14.51 4,701 +0.11(+0.76%)
Nov 07, 2022 14.38 14.40 14.38 14.40 2,200 +0.07(+0.49%)
Nov 04, 2022 14.36 14.41 14.32 14.33 6,451 +0.15(+1.06%)
Nov 03, 2022 14.13 14.21 14.13 14.18 800 -0.17(-1.18%)
Nov 02, 2022 14.30 14.35 1,900 +0.02(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.