Skip to main content

Ishares Canadian Govt Bond Index ETF (TSX: XGB )

19.30 +0.07 (+0.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.22 21.23 21.20 21.23 10,846 +0.05(+0.24%)
Sep 28, 2017 21.16 21.20 21.16 21.18 23,321 +0.00(+0.00%)
Sep 27, 2017 21.10 21.18 21.10 21.18 6,944 -0.05(-0.24%)
Sep 26, 2017 21.21 21.23 21.19 21.23 10,323 +0.00(+0.00%)
Sep 25, 2017 21.20 21.25 21.20 21.23 16,081 +0.00(+0.00%)
Sep 22, 2017 21.24 21.25 21.23 21.23 11,323 -0.01(-0.05%)
Sep 21, 2017 21.26 21.27 21.22 21.24 3,504 +0.02(+0.09%)
Sep 20, 2017 21.24 21.25 21.22 21.22 4,977 -0.04(-0.19%)
Sep 19, 2017 21.27 21.26 21.26 4,406 +0.00(+0.00%)
Sep 18, 2017 21.20 21.26 21.20 21.26 6,231 +0.01(+0.05%)
Sep 15, 2017 21.26 21.27 21.23 21.25 23,669 -0.02(-0.09%)
Sep 14, 2017 21.23 21.28 21.23 21.27 15,525 -0.01(-0.05%)
Sep 13, 2017 21.28 21.30 21.27 21.28 7,368 -0.02(-0.09%)
Sep 12, 2017 21.28 21.32 21.28 21.30 9,393 -0.01(-0.05%)
Sep 11, 2017 21.28 21.34 21.28 21.31 30,792 -0.05(-0.23%)
Sep 08, 2017 21.40 21.42 21.35 21.36 11,250 -0.05(-0.23%)
Sep 07, 2017 21.40 21.43 21.40 21.41 2,912 -0.02(-0.09%)
Sep 06, 2017 21.50 21.50 21.43 21.43 8,714 -0.12(-0.56%)
Sep 05, 2017 21.55 21.57 21.53 21.55 20,791 +0.01(+0.05%)
Sep 01, 2017 21.53 21.54 21.48 21.54 8,867 -0.03(-0.14%)
Aug 31, 2017 21.53 21.57 21.53 21.57 37,252 -0.02(-0.09%)
Aug 30, 2017 21.58 21.60 21.58 21.59 300,043 +0.00(+0.00%)
Aug 29, 2017 21.60 21.61 21.59 21.59 11,396 +0.06(+0.28%)
Aug 28, 2017 21.57 21.57 21.53 21.53 136,403 +0.00(+0.00%)
Aug 25, 2017 21.54 21.57 21.53 21.53 10,041 +0.01(+0.05%)
Aug 24, 2017 21.54 21.54 21.52 21.52 1,077 -0.04(-0.19%)
Aug 23, 2017 21.56 21.59 21.56 21.56 59,452 +0.03(+0.14%)
Aug 22, 2017 21.55 21.56 21.53 21.53 15,245 -0.06(-0.28%)
Aug 21, 2017 21.61 21.61 21.59 21.59 863 +0.00(+0.00%)
Aug 18, 2017 21.62 21.63 21.59 21.59 9,200 +0.00(+0.00%)
Aug 17, 2017 21.54 21.59 21.54 21.59 4,259 +0.00(+0.00%)
Aug 16, 2017 21.55 21.60 21.55 21.59 11,891 +0.04(+0.19%)
Aug 15, 2017 21.47 21.56 21.47 21.55 11,272 +0.00(+0.00%)
Aug 14, 2017 21.54 21.59 21.54 21.55 2,181 -0.05(-0.23%)
Aug 11, 2017 21.56 21.61 21.56 21.60 21,889 -0.01(-0.05%)
Aug 10, 2017 21.57 21.61 21.56 21.61 4,799 +0.08(+0.37%)
Aug 09, 2017 21.54 21.56 21.52 21.53 5,227 +0.04(+0.19%)
Aug 08, 2017 21.50 21.52 21.46 21.49 29,362 +0.03(+0.14%)
Aug 04, 2017 21.51 21.52 21.46 21.46 8,129 -0.09(-0.42%)
Aug 03, 2017 21.52 21.55 21.52 21.55 9,630 +0.06(+0.28%)
Aug 02, 2017 21.50 21.54 21.49 21.49 34,329 +0.06(+0.28%)
Aug 01, 2017 21.34 21.43 21.34 21.43 9,154 +0.13(+0.61%)
Jul 31, 2017 21.28 21.31 21.28 21.30 2,925 -0.01(-0.05%)
Jul 28, 2017 21.33 21.33 21.31 21.31 1,623 -0.07(-0.33%)
Jul 27, 2017 21.45 21.46 21.38 21.38 7,881 -0.10(-0.47%)
Jul 26, 2017 21.43 21.50 21.41 21.48 10,320 +0.04(+0.19%)
Jul 25, 2017 21.50 21.50 21.41 21.44 64,011 -0.13(-0.60%)
Jul 24, 2017 21.56 21.57 21.56 21.57 1,844 -0.09(-0.42%)
Jul 21, 2017 21.68 21.68 21.66 21.66 13,794 +0.01(+0.05%)
Jul 20, 2017 21.63 21.66 21.63 21.65 3,781 +0.02(+0.09%)
Jul 19, 2017 21.63 21.64 21.62 21.63 10,471 -0.01(-0.05%)
Jul 18, 2017 21.60 21.65 21.60 21.64 8,498 +0.02(+0.09%)
Jul 17, 2017 21.59 21.62 21.59 21.62 833 -0.02(-0.09%)
Jul 14, 2017 21.62 21.64 21.62 21.64 9,213 +0.05(+0.23%)
Jul 13, 2017 21.59 21.59 21.59 21.59 153 -0.08(-0.37%)
Jul 12, 2017 21.73 21.73 21.66 21.67 1,666 -0.01(-0.07%)
Jul 11, 2017 21.69 21.69 21.67 21.68 4,222 +0.04(+0.21%)
Jul 10, 2017 21.66 21.68 21.64 21.64 10,637 +0.00(+0.00%)
Jul 07, 2017 21.68 21.68 21.64 21.64 115,930 -0.07(-0.32%)
Jul 06, 2017 21.72 21.73 21.68 21.71 4,404 -0.05(-0.23%)
Jul 05, 2017 21.74 21.76 21.74 21.76 3,895 +0.03(+0.14%)
Jul 04, 2017 21.76 21.76 21.73 21.73 2,276 -0.04(-0.18%)
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.