Skip to main content

Ishares Canadian Dex Universe Bond Index Fund (TSX: XBB )

27.99 UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.97 29.97 29.97 0 -0.04(-0.13%)
Aug 29, 2013 29.89 30.02 29.89 30.01 70,422 +0.04(+0.13%)
Aug 28, 2013 30.02 30.02 29.94 29.97 152,849 -0.07(-0.23%)
Aug 27, 2013 29.96 30.06 29.96 30.04 158,375 +0.12(+0.40%)
Aug 26, 2013 29.88 29.92 29.86 29.92 532,837 +0.10(+0.34%)
Aug 23, 2013 29.74 29.84 29.72 29.82 595,488 +0.00(+0.00%)
Aug 22, 2013 29.82 29.87 29.80 29.82 402,896 +0.00(+0.00%)
Aug 21, 2013 29.90 29.92 29.82 29.82 185,068 -0.08(-0.27%)
Aug 20, 2013 29.88 29.93 29.88 29.90 116,962 +0.08(+0.27%)
Aug 19, 2013 29.84 29.86 29.79 29.82 120,882 -0.04(-0.13%)
Aug 16, 2013 29.92 29.94 29.84 29.86 186,762 -0.09(-0.30%)
Aug 15, 2013 29.94 29.98 29.91 29.95 148,913 -0.09(-0.30%)
Aug 14, 2013 30.03 30.07 30.03 30.04 75,758 -0.07(-0.23%)
Aug 13, 2013 30.10 30.11 30.04 30.11 84,956 -0.14(-0.46%)
Aug 12, 2013 30.31 30.31 30.24 30.25 57,962 -0.05(-0.17%)
Aug 09, 2013 30.28 30.30 30.26 30.30 49,963 +0.04(+0.13%)
Aug 08, 2013 30.29 30.30 30.26 30.26 168,418 +0.01(+0.03%)
Aug 07, 2013 30.22 30.29 30.22 30.25 87,817 +0.02(+0.07%)
Aug 06, 2013 30.20 30.23 30.18 30.23 188,604 -0.02(-0.07%)
Aug 02, 2013 30.25 30.25 30.25 0 +0.09(+0.30%)
Aug 01, 2013 30.20 30.20 30.13 30.16 157,668 -0.11(-0.36%)
Jul 31, 2013 30.08 30.29 30.06 30.27 115,336 +0.07(+0.23%)
Jul 30, 2013 30.28 30.29 30.20 30.20 114,459 -0.07(-0.23%)
Jul 29, 2013 30.30 30.31 30.26 30.27 74,818 -0.06(-0.20%)
Jul 26, 2013 30.31 30.33 30.29 30.33 125,014 +0.05(+0.17%)
Jul 25, 2013 30.25 30.28 30.22 30.28 58,541 +0.00(+0.00%)
Jul 24, 2013 30.30 30.30 30.23 30.28 185,579 -0.19(-0.62%)
Jul 23, 2013 30.52 30.52 30.47 30.47 65,006 -0.11(-0.36%)
Jul 22, 2013 30.55 30.59 30.55 30.58 38,904 +0.06(+0.20%)
Jul 19, 2013 30.53 30.54 30.50 30.52 86,716 +0.06(+0.20%)
Jul 18, 2013 30.53 30.55 30.46 30.46 73,416 -0.06(-0.20%)
Jul 17, 2013 30.50 30.54 30.50 30.52 61,588 +0.09(+0.30%)
Jul 16, 2013 30.43 30.45 30.41 30.43 88,346 +0.01(+0.03%)
Jul 15, 2013 30.40 30.43 30.40 30.42 76,597 +0.03(+0.10%)
Jul 12, 2013 30.44 30.45 30.38 30.39 152,560 +0.01(+0.03%)
Jul 11, 2013 30.34 30.39 30.34 30.38 161,536 +0.11(+0.36%)
Jul 10, 2013 30.32 30.32 30.26 30.27 137,305 -0.05(-0.16%)
Jul 09, 2013 30.32 30.34 30.31 30.32 104,805 -0.01(-0.03%)
Jul 08, 2013 30.24 30.33 30.24 30.33 118,945 +0.15(+0.50%)
Jul 05, 2013 30.18 30.19 30.16 30.18 111,369 -0.20(-0.66%)
Jul 04, 2013 30.45 30.45 30.38 30.38 53,042 +0.00(+0.00%)
Jul 03, 2013 30.40 30.45 30.38 30.38 67,594 +0.03(+0.10%)
Jul 02, 2013 30.30 30.37 30.30 30.35 133,440 +0.08(+0.26%)
Jun 28, 2013 30.27 30.27 30.27 0 +0.09(+0.30%)
Jun 26, 2013 30.23 30.23 30.14 30.18 242,421 +0.07(+0.23%)
Jun 25, 2013 30.22 30.23 30.11 30.11 157,129 -0.04(-0.13%)
Jun 24, 2013 30.11 30.17 30.11 30.15 325,789 -0.12(-0.40%)
Jun 21, 2013 30.52 30.52 30.27 30.27 180,336 -0.24(-0.79%)
Jun 20, 2013 30.54 30.59 30.47 30.51 293,696 -0.16(-0.52%)
Jun 19, 2013 30.86 30.86 30.67 30.67 93,120 -0.21(-0.68%)
Jun 18, 2013 30.87 30.91 30.87 30.88 53,474 -0.04(-0.13%)
Jun 17, 2013 30.95 30.96 30.90 30.92 214,296 -0.03(-0.10%)
Jun 14, 2013 30.95 30.99 30.95 30.95 69,661 +0.07(+0.23%)
Jun 13, 2013 30.81 30.88 30.81 30.88 75,644 +0.09(+0.29%)
Jun 12, 2013 30.79 30.83 30.78 30.79 118,728 -0.02(-0.06%)
Jun 11, 2013 30.69 30.83 30.68 30.81 184,395 +0.03(+0.10%)
Jun 10, 2013 30.86 30.87 30.78 30.78 233,155 -0.13(-0.42%)
Jun 07, 2013 31.05 31.06 30.90 30.91 972,579 -0.17(-0.55%)
Jun 06, 2013 31.07 31.15 31.07 31.08 142,876 -0.04(-0.13%)
Jun 05, 2013 31.10 31.12 31.07 31.12 742,955 +0.05(+0.16%)
Jun 04, 2013 31.08 31.09 31.03 31.07 394,853 -0.01(-0.03%)
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.