iShares 1-10 Year Laddered Government Bond Index ETF - CLG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.46	17.47	17.47	17.47	17.46	584
September 04, 2025	17.39	17.41	17.41	17.41	17.39	2,336
September 03, 2025	17.32	17.38	17.38	17.38	17.32	8,300
September 02, 2025	17.33	17.33	17.33	17.33	17.32	13,400
August 29, 2025	17.36	17.38	17.38	17.38	17.35	14,343
August 28, 2025	17.29	17.32	17.32	17.32	17.29	1,907
August 27, 2025	17.29	17.31	17.31	17.31	17.29	2,632
August 26, 2025	17.29	17.29	17.29	17.3	17.29	44,204
August 25, 2025	17.3	17.3	17.26	17.3	17.3	600
August 22, 2025	17.33	17.33	17.29	17.35	17.32	6,400
August 21, 2025	17.32	17.29	17.25	17.32	17.29	1,200
August 20, 2025	17.34	17.33	17.29	17.34	17.33	4,033
August 19, 2025	17.32	17.33	17.33	17.33	17.32	1,200
August 18, 2025	17.29	17.28	17.28	17.31	17.28	5,600
August 15, 2025	17.32	17.3	17.3	17.32	17.3	34,700
August 14, 2025	17.34	17.33	17.33	17.34	17.33	3,400
August 13, 2025	17.33	17.34	17.34	17.34	17.33	5,320
August 12, 2025	17.33	17.31	17.31	17.33	17.31	600
August 11, 2025	17.37	17.35	17.35	17.37	17.34	6,439
August 08, 2025	17.35	17.36	17.36	17.36	17.34	1,800
August 07, 2025	17.34	17.34	17.34	17.34	17.33	23,932
August 06, 2025	17.33	17.32	17.32	17.33	17.32	27,500
August 05, 2025	17.34	17.34	17.34	17.34	17.33	7,911
August 01, 2025	17.28	17.33	17.33	17.33	17.28	18,700
July 31, 2025	17.26	17.28	17.28	17.28	17.26	3,450
July 30, 2025	17.24	17.24	17.24	17.26	17.24	5,000
July 29, 2025	17.23	17.26	17.26	17.26	17.21	42,905
July 28, 2025	17.22	17.21	17.21	17.22	17.2	54,700
July 25, 2025	17.22	17.25	17.25	17.26	17.22	67,700
July 24, 2025	17.22	17.22	17.22	17.22	17.22	1,200
July 23, 2025	17.25	17.22	17.22	17.25	17.22	2,300
July 22, 2025	17.27	17.27	17.27	17.27	17.27	2,294
July 21, 2025	17.26	17.26	17.26	17.26	17.24	1,501
July 18, 2025	17.22	17.2	17.2	17.23	17.2	5,725
July 17, 2025	17.22	17.22	17.22	17.22	17.2	5,400
July 16, 2025	17.19	17.22	17.22	17.23	17.19	6,860
July 15, 2025	17.23	17.19	17.19	17.23	17.17	10,702
July 14, 2025	17.26	17.27	17.27	17.27	17.26	1,300
July 11, 2025	17.27	17.27	17.27	17.27	17.26	1,200
July 10, 2025	17.31	17.33	17.33	17.33	17.31	5,549
July 09, 2025	17.32	17.35	17.35	17.35	17.32	4,300
July 08, 2025	17.31	17.31	17.31	17.31	17.31	2,300
July 07, 2025	17.32	17.33	17.33	17.33	17.32	9,202
July 04, 2025	17.35	17.35	17.35	17.37	17.34	1,500
July 03, 2025	17.31	17.31	17.31	17.33	17.31	3,015
July 02, 2025	17.34	17.35	17.35	17.35	17.33	14,346
June 30, 2025	17.38	17.41	17.41	17.41	17.38	1,400
June 27, 2025	17.4	17.37	17.37	17.4	17.36	3,239
June 26, 2025	17.32	17.36	17.36	17.36	17.32	4,427
June 25, 2025	17.33	17.34	17.34	17.35	17.33	5,000
June 24, 2025	17.41	17.42	17.42	17.42	17.4	13,800
June 23, 2025	17.39	17.4	17.4	17.42	17.39	900
June 20, 2025	17.36	17.37	17.37	17.37	17.36	1,800
June 19, 2025	17.34	17.34	17.34	17.35	17.34	1,500
June 18, 2025	17.33	17.35	17.35	17.35	17.33	7,200
June 17, 2025	17.3	17.32	17.32	17.32	17.3	9,800
June 16, 2025	17.31	17.29	17.29	17.31	17.29	6,630
June 13, 2025	17.33	17.31	17.31	17.33	17.3	4,700
June 12, 2025	17.35	17.34	17.34	17.35	17.34	12,300
June 11, 2025	17.33	17.33	17.33	17.34	17.32	15,800

iShares 1-10 Year Laddered Government Bond Index ETF (CLG.TO) TSX