iShares S&P/TSX Global Base Metals Index ETF - XBM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.3	24.46	24.46	24.49	24.29	13,200
September 25, 2025	24.06	24.32	24.32	24.43	23.98	35,900
September 24, 2025	24.08	24.12	24.12	24.61	24.03	58,300
September 23, 2025	23.8	23.7	23.7	23.95	23.62	22,100
September 22, 2025	23.5	23.67	23.67	23.69	23.48	7,137
September 19, 2025	23.33	23.46	23.46	23.48	23.25	42,500
September 18, 2025	23.26	23.14	23.14	23.26	22.98	37,900
September 17, 2025	23.18	23.09	23.09	23.4	22.89	65,915
September 16, 2025	23.47	23.26	23.26	23.47	23.25	5,200
September 15, 2025	23.13	23.46	23.46	23.5	23.13	10,700
September 12, 2025	23.12	23.11	23.11	23.2	22.98	60,600
September 11, 2025	22.72	23.03	23.03	23.1	22.72	36,644
September 10, 2025	22.57	22.58	22.58	22.64	22.53	22,000
September 09, 2025	22.78	22.38	22.38	22.99	22.38	19,200
September 08, 2025	22.5	22.45	22.45	22.5	22.22	9,149
September 05, 2025	22.2	22.44	22.44	22.49	22.06	20,440
September 04, 2025	22.17	22.02	22.02	22.17	21.8	44,515
September 03, 2025	21.92	22.3	22.3	22.39	21.92	10,228
September 02, 2025	21.81	21.88	21.88	21.88	21.46	14,829
August 29, 2025	22.05	22.05	22.05	22.1	21.88	27,380
August 28, 2025	21.94	21.97	21.97	21.99	21.94	9,121
August 27, 2025	21.74	21.8	21.8	21.83	21.74	33,800
August 26, 2025	21.93	21.98	21.98	22.06	21.8	27,100
August 25, 2025	21.81	21.95	21.95	22.02	21.81	33,927
August 22, 2025	21.16	21.82	21.82	21.88	21.16	85,900
August 21, 2025	20.84	21.18	21.18	21.18	20.84	1,800
August 20, 2025	20.86	20.88	20.88	20.9	20.77	22,443
August 19, 2025	21.31	21.01	21.01	21.31	20.95	17,500
August 18, 2025	21.38	21.21	21.21	21.38	21.2	6,715
August 15, 2025	21.63	21.56	21.56	21.63	21.54	16,700
August 14, 2025	21.5	21.58	21.58	21.58	21.33	11,707
August 13, 2025	21.65	21.67	21.67	21.82	21.51	27,249
August 12, 2025	21.42	21.42	21.42	21.44	21.34	10,549
August 11, 2025	21.4	20.98	20.98	21.5	20.97	49,028
August 08, 2025	21.13	21.31	21.31	21.42	21.13	19,700
August 07, 2025	20.7	20.9	20.9	20.92	20.64	18,517
August 06, 2025	20.61	20.43	20.43	20.64	20.42	22,500
August 05, 2025	20.24	20.49	20.49	20.5	20.19	30,900
August 01, 2025	20.07	19.97	19.97	20.1	19.89	9,231
July 31, 2025	19.77	20.26	20.26	20.34	19.77	5,800
July 30, 2025	20.55	20.06	20.06	20.67	19.83	29,605
July 29, 2025	20.76	20.8	20.8	20.83	20.6	4,608
July 28, 2025	20.99	20.91	20.91	20.99	20.7	17,720
July 25, 2025	21.23	21	21	21.23	20.91	43,930
July 24, 2025	21.52	21.28	21.28	21.52	21.22	22,500
July 23, 2025	21.57	21.6	21.61	21.76	21.46	44,840
July 22, 2025	21.33	21.49	21.49	21.53	21.02	82,111
July 21, 2025	21.18	21.1	21.1	21.4	21.06	20,800
July 18, 2025	20.85	20.92	20.92	21.01	20.77	34,532
July 17, 2025	20.75	20.92	20.92	21	20.64	34,946
July 16, 2025	20.8	20.59	20.59	20.8	20.44	8,200
July 15, 2025	20.84	20.67	20.67	20.84	20.53	25,600
July 14, 2025	20.78	20.76	20.76	20.78	20.58	25,800
July 11, 2025	20.76	20.88	20.88	20.88	20.69	57,800
July 10, 2025	20.35	20.97	20.97	21.03	20.35	81,205
July 09, 2025	20.62	20.24	20.24	20.62	20.2	22,634
July 08, 2025	20.58	20.5	20.5	21.02	20.41	43,333
July 07, 2025	20.44	20.43	20.43	20.54	20.33	73,041
July 04, 2025	20.7	20.7	20.7	20.7	20.65	10,825
July 03, 2025	20.74	20.73	20.73	20.79	20.6	15,308

iShares S&P/TSX Global Base Metals Index ETF (XBM.TO) TSX