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
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
June 10, 2025	19.66	19.72	19.57	19.72	19.58	20,914
June 09, 2025	19.53	19.71	19.56	19.85	19.53	12,820
June 06, 2025	19.63	19.49	19.34	19.7	19.49	20,400
June 05, 2025	19.37	19.5	19.47	19.68	19.37	18,277
June 04, 2025	18.89	19.04	19.04	19.05	18.89	31,013
June 03, 2025	18.58	18.85	18.85	18.85	18.38	18,700
June 02, 2025	18.76	18.69	18.69	18.8	18.56	19,200
May 30, 2025	18.71	18.47	18.47	18.71	18.35	13,500
May 29, 2025	19	18.81	18.81	19	18.72	22,500
May 28, 2025	18.81	18.76	18.76	18.81	18.65	7,700
May 27, 2025	18.99	18.92	18.92	18.99	18.81	3,006
May 26, 2025	18.71	18.9	18.9	18.97	18.67	36,000
May 23, 2025	18.43	18.76	18.76	18.77	18.43	27,800

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