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 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
July 02, 2025	20.27	20.82	20.82	21	20.27	44,200
June 30, 2025	20.07	20.03	20.03	20.1	20	8,630
June 27, 2025	20.18	20.09	20.09	20.26	20.05	2,795
June 26, 2025	19.69	20.39	20.39	20.4	19.69	28,012
June 25, 2025	19.5	19.44	19.44	19.5	19.39	5,340
June 24, 2025	19.53	19.6	19.45	19.61	19.52	13,400
June 23, 2025	19.1	19.35	19.2	19.35	19.1	7,200
June 20, 2025	19.31	19.16	19.01	19.31	19.16	2,214
June 19, 2025	19.5	19.33	19.18	19.5	19.33	11,314
June 18, 2025	19.66	19.51	19.36	19.67	19.51	9,400
June 17, 2025	19.4	19.38	19.23	19.45	19.36	31,200
June 16, 2025	19.31	19.55	19.4	19.63	19.31	31,200
June 13, 2025	19.09	19.11	18.96	19.21	18.95	29,123
June 12, 2025	19.18	19.24	19.09	19.38	19.02	11,627
June 11, 2025	19.66	19.41	19.26	19.66	19.36	29,000

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