iShares 1-5 Year Laddered Government Bond Index ETF - CLF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.62	17.61	17.61	17.62	17.6	6,549
September 04, 2025	17.56	17.57	17.57	17.57	17.56	43,400
September 03, 2025	17.54	17.56	17.56	17.56	17.52	28,800
September 02, 2025	17.5	17.53	17.53	17.53	17.5	12,700
August 29, 2025	17.53	17.54	17.54	17.54	17.53	2,400
August 28, 2025	17.51	17.5	17.5	17.51	17.49	11,600
August 27, 2025	17.49	17.49	17.49	17.5	17.48	5,000
August 26, 2025	17.48	17.5	17.5	17.5	17.48	4,400
August 25, 2025	17.51	17.52	17.48	17.52	17.5	6,300
August 22, 2025	17.53	17.52	17.49	17.53	17.52	5,200
August 21, 2025	17.53	17.49	17.46	17.53	17.49	10,249
August 20, 2025	17.5	17.51	17.47	17.51	17.5	13,000
August 19, 2025	17.49	17.51	17.48	17.51	17.49	9,347
August 18, 2025	17.49	17.48	17.48	17.49	17.48	13,229
August 15, 2025	17.51	17.51	17.51	17.51	17.5	12,625
August 14, 2025	17.52	17.52	17.52	17.52	17.51	8,500
August 13, 2025	17.5	17.52	17.52	17.53	17.5	12,700
August 12, 2025	17.51	17.5	17.5	17.51	17.49	5,737
August 11, 2025	17.52	17.51	17.51	17.53	17.51	4,700
August 08, 2025	17.54	17.52	17.52	17.54	17.52	3,840
August 07, 2025	17.53	17.5	17.5	17.53	17.5	8,700
August 06, 2025	17.5	17.5	17.5	17.51	17.49	3,900
August 05, 2025	17.5	17.49	17.49	17.51	17.49	7,121
August 01, 2025	17.49	17.5	17.5	17.5	17.49	12,440
July 31, 2025	17.44	17.46	17.46	17.46	17.44	6,336
July 30, 2025	17.44	17.44	17.44	17.45	17.43	2,724
July 29, 2025	17.42	17.44	17.44	17.45	17.42	3,200
July 28, 2025	17.41	17.41	17.41	17.42	17.4	9,921
July 25, 2025	17.42	17.46	17.43	17.46	17.42	7,440
July 24, 2025	17.41	17.43	17.4	17.44	17.41	6,501
July 23, 2025	17.47	17.43	17.4	17.47	17.43	14,000
July 22, 2025	17.46	17.47	17.44	17.47	17.46	6,000
July 21, 2025	17.43	17.46	17.43	17.46	17.43	19,800
July 18, 2025	17.44	17.42	17.39	17.44	17.42	13,300
July 17, 2025	17.43	17.42	17.39	17.44	17.42	8,700
July 16, 2025	17.41	17.43	17.4	17.43	17.41	6,500
July 15, 2025	17.46	17.41	17.38	17.46	17.4	15,500
July 14, 2025	17.47	17.45	17.42	17.47	17.45	1,000
July 11, 2025	17.47	17.46	17.46	17.47	17.45	10,010
July 10, 2025	17.49	17.5	17.5	17.5	17.49	10,100
July 09, 2025	17.49	17.52	17.52	17.52	17.48	10,000
July 08, 2025	17.48	17.49	17.49	17.49	17.47	3,000
July 07, 2025	17.49	17.5	17.5	17.5	17.49	12,000
July 04, 2025	17.51	17.5	17.5	17.51	17.5	833
July 03, 2025	17.49	17.49	17.49	17.49	17.48	2,800
July 02, 2025	17.51	17.5	17.5	17.51	17.49	24,502
June 30, 2025	17.53	17.55	17.55	17.55	17.53	1,119
June 27, 2025	17.52	17.53	17.53	17.53	17.52	2,701
June 26, 2025	17.51	17.52	17.52	17.52	17.51	2,302
June 25, 2025	17.52	17.51	17.51	17.52	17.51	24,700
June 24, 2025	17.52	17.56	17.53	17.56	17.52	10,300
June 23, 2025	17.54	17.55	17.52	17.57	17.54	12,100
June 20, 2025	17.53	17.54	17.51	17.54	17.52	9,700
June 19, 2025	17.52	17.51	17.48	17.52	17.51	1,400
June 18, 2025	17.5	17.52	17.49	17.52	17.5	12,125
June 17, 2025	17.51	17.5	17.47	17.51	17.49	2,846
June 16, 2025	17.49	17.5	17.46	17.5	17.49	17,841
June 13, 2025	17.5	17.5	17.47	17.5	17.49	3,608
June 12, 2025	17.51	17.5	17.47	17.52	17.5	21,631
June 11, 2025	17.5	17.51	17.51	17.51	17.5	2,200

iShares 1-5 Year Laddered Government Bond Index ETF (CLF.TO) TSX