Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares High Quality Canadian Bond Index ETF (XQB)
iShares High Quality Canadian Bond Index ETF (XQB) Historical

XQB iShares High Quality Canadian Bond Index ETF

18.49

0.05 (0.27%)

May 21 2024 - Closed

Delayed by 15 minutes

XQB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	18.49	0.05	0.27%	18.50	18.50	18.49	4,333
May 17 2024	18.44	-0.06	-0.32%	18.49	18.49	18.44	639
May 16 2024	18.50	0.03	0.16%	18.50	18.51	18.50	16,449
May 15 2024	18.47	0.10	0.54%	18.42	18.47	18.42	1,866
May 14 2024	18.37	0.02	0.11%	18.34	18.37	18.34	2,640
May 13 2024	18.35	0.02	0.11%	18.36	18.36	18.35	351
May 10 2024	18.33	-0.08	-0.43%	18.33	18.35	18.33	3,527
May 09 2024	18.41	0.02	0.11%	18.38	18.41	18.38	705
May 08 2024	18.39	-0.06	-0.33%	18.38	18.40	18.38	2,443
May 07 2024	18.45	0.05	0.27%	18.44	18.45	18.44	1,064
May 06 2024	18.40	0.04	0.22%	18.41	18.41	18.40	2,731
May 03 2024	18.36	0.09	0.49%	18.39	18.39	18.36	8,545
May 02 2024	18.27	0.06	0.33%	18.23	18.27	18.23	1,840
May 01 2024	18.21	0.04	0.22%	18.20	18.24	18.19	25,549
Apr 30 2024	18.17	-0.05	-0.27%	18.15	18.18	18.15	1,115
Apr 29 2024	18.22	0.07	0.39%	18.22	18.22	18.20	7,266
Apr 26 2024	18.15	0.03	0.17%	18.16	18.16	18.15	1,291
Apr 25 2024	18.12	-0.04	-0.22%	18.11	18.12	18.10	1,230
Apr 24 2024	18.16	-0.08	-0.44%	18.16	18.16	18.16	23
Apr 23 2024	18.24	-0.01	-0.05%	18.26	18.26	18.24	2,171
Apr 22 2024	18.25	-0.02	-0.11%	18.22	18.25	18.22	457
Apr 19 2024	18.27	0.02	0.11%	18.26	18.27	18.24	14,488
Apr 18 2024	18.25	-0.04	-0.22%	18.27	18.27	18.25	3,010
Apr 17 2024	18.29	0.02	0.11%	18.29	18.29	18.29	10
Apr 16 2024	18.27	0.01	0.05%	18.26	18.29	18.26	6,094
Apr 15 2024	18.26	-0.11	-0.60%	18.30	18.30	18.26	1,612
Apr 12 2024	18.37	0.08	0.44%	18.38	18.38	18.37	2,152
Apr 11 2024	18.29	-0.01	-0.05%	18.30	18.30	18.29	3,580
Apr 10 2024	18.30	-0.16	-0.87%	18.38	18.38	18.29	3,653
Apr 09 2024	18.46	0.07	0.38%	18.45	18.46	18.45	6,147
Apr 08 2024	18.39	-0.03	-0.16%	18.38	18.39	18.38	619
Apr 05 2024	18.42	-0.04	-0.22%	18.42	18.45	18.42	7,473
Apr 04 2024	18.46	0.05	0.27%	18.46	18.46	18.46	133
Apr 03 2024	18.41	0.03	0.16%	18.37	18.41	18.34	17,303
Apr 02 2024	18.38	-0.02	-0.11%	18.36	18.38	18.36	3,298
Apr 01 2024	18.40	-0.12	-0.65%	18.47	18.47	18.39	14,534
Mar 28 2024	18.52	-0.03	-0.16%	18.52	18.56	18.51	9,995
Mar 27 2024	18.55	0.06	0.32%	18.52	18.55	18.52	9,547
Mar 26 2024	18.49	-0.01	-0.05%	18.46	18.49	18.45	8,844
Mar 25 2024	18.50	-0.01	-0.05%	18.52	18.52	18.48	11,496
Mar 22 2024	18.51	0.01	0.05%	18.52	18.52	18.51	1,095
Mar 21 2024	18.50	-0.03	-0.16%	18.54	18.54	18.49	8,904
Mar 20 2024	18.53	0.05	0.27%	18.48	18.53	18.48	1,646
Mar 19 2024	18.48	0.08	0.43%	18.49	18.49	18.48	588
Mar 18 2024	18.40	-0.09	-0.49%	18.39	18.44	18.39	1,627
Mar 15 2024	18.49	0.02	0.11%	18.46	18.49	18.46	7,382
Mar 14 2024	18.47	-0.10	-0.54%	18.51	18.51	18.45	5,384
Mar 13 2024	18.57	-0.01	-0.05%	18.60	18.60	18.57	6,988
Mar 12 2024	18.58	-0.08	-0.43%	18.62	18.62	18.58	1,218
Mar 11 2024	18.66	-0.02	-0.11%	18.67	18.67	18.66	747
Mar 08 2024	18.68	0.02	0.11%	18.67	18.68	18.65	2,781
Mar 07 2024	18.66	0.02	0.11%	18.67	18.67	18.64	12,272
Mar 06 2024	18.64	0.00	0.00%	18.66	18.69	18.64	7,780
Mar 05 2024	18.64	0.10	0.54%	18.61	18.64	18.61	949
Mar 04 2024	18.54	-0.04	-0.22%	18.50	18.54	18.50	2,915
Mar 01 2024	18.58	0.06	0.32%	18.52	18.59	18.48	14,633
Feb 29 2024	18.52	0.05	0.27%	18.50	18.52	18.50	10,395
Feb 28 2024	18.47	0.02	0.11%	18.46	18.47	18.46	5,304
Feb 27 2024	18.45	-0.05	-0.27%	18.48	18.48	18.45	3,107
Feb 26 2024	18.50	-0.04	-0.22%	18.49	18.51	18.49	19,815
Feb 23 2024	18.54	0.05	0.27%	18.48	18.54	18.48	2,100
Feb 22 2024	18.49	0.01	0.05%	18.48	18.49	18.48	111

iShares High Quality Can...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions