iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) - XEB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.4	16.41	16.41	16.43	16.4	506
September 25, 2025	16.4	16.41	16.41	16.42	16.4	824
September 24, 2025	16.48	16.45	16.45	16.48	16.45	5,610
September 23, 2025	16.49	16.49	16.43	16.49	16.49	200
September 22, 2025	16.47	16.47	16.47	16.47	16.47	524
September 19, 2025	16.38	16.42	16.42	16.43	16.38	3,700
September 18, 2025	16.49	16.45	16.45	16.5	16.45	2,900
September 17, 2025	16.6	16.54	16.54	16.6	16.51	8,322
September 16, 2025	16.54	16.52	16.52	16.54	16.52	232
September 15, 2025	16.52	16.53	16.53	16.53	16.52	540
September 12, 2025	16.52	16.49	16.49	16.52	16.49	1,829
September 11, 2025	16.52	16.53	16.53	16.53	16.52	2,410
September 10, 2025	16.4	16.46	16.46	16.46	16.4	1,308
September 09, 2025	16.38	16.38	16.38	16.38	16.38	200
September 08, 2025	16.39	16.39	16.39	16.39	16.39	922
September 05, 2025	16.39	16.37	16.37	16.39	16.36	821
September 04, 2025	16.22	16.22	16.22	16.22	16.22	0
September 03, 2025	16.21	16.21	16.22	16.21	16.21	132
September 02, 2025	16.11	16.14	16.14	16.14	16.11	7,309
August 29, 2025	16.27	16.24	16.24	16.27	16.24	2,100
August 28, 2025	16.16	16.16	16.16	16.16	16.16	0
August 27, 2025	16.14	16.17	16.17	16.17	16.14	739
August 26, 2025	16.17	16.18	16.18	16.18	16.15	800
August 25, 2025	16.34	16.29	16.24	16.34	16.27	1,031
August 22, 2025	16.26	16.33	16.28	16.33	16.26	2,700
August 21, 2025	16.25	16.22	16.17	16.25	16.22	720
August 20, 2025	16.28	16.28	16.28	16.28	16.28	0
August 19, 2025	16.31	16.31	16.31	16.31	16.31	500
August 18, 2025	16.27	16.27	16.27	16.27	16.27	1,100
August 15, 2025	16.26	16.26	16.26	16.26	16.26	200
August 14, 2025	16.33	16.28	16.28	16.33	16.26	5,200
August 13, 2025	16.32	16.31	16.31	16.32	16.31	223
August 12, 2025	16.2	16.2	16.2	16.2	16.2	48
August 11, 2025	16.21	16.21	16.21	16.21	16.21	108
August 08, 2025	16.19	16.19	16.19	16.19	16.19	67
August 07, 2025	16.2	16.2	16.2	16.2	16.2	100
August 06, 2025	16.15	16.15	16.15	16.15	16.15	0
August 05, 2025	16.1	16.1	16.1	16.1	16.1	700
August 01, 2025	16.09	16.09	16.09	16.09	16.09	3,232
July 31, 2025	16.04	16.04	16.04	16.04	16.04	112
July 30, 2025	16.04	16.04	16.04	16.04	16.04	200
July 29, 2025	16.07	16.07	16.07	16.07	16.07	121
July 28, 2025	16.09	16.09	16.09	16.09	16.09	0
July 25, 2025	16.09	16.09	16.04	16.09	16.09	900
July 24, 2025	16.08	16.06	16.01	16.08	16.06	3,000
July 23, 2025	15.85	16.05	16	16.05	15.85	1,720
July 22, 2025	16.02	16.02	15.98	16.02	16.02	2,100
July 21, 2025	16.01	16.01	15.96	16.01	16.01	200
July 18, 2025	15.85	15.85	15.8	15.85	15.85	500
July 17, 2025	15.91	15.91	15.85	15.91	15.91	0
July 16, 2025	15.9	15.88	15.83	15.9	15.88	1,041
July 15, 2025	15.91	15.91	15.86	15.91	15.91	200
July 14, 2025	15.78	15.95	15.9	15.95	15.78	1,400
July 11, 2025	15.9	15.94	15.89	15.94	15.9	500
July 10, 2025	16	16.02	15.97	16.02	16	735
July 09, 2025	16.02	16.02	15.98	16.02	16.02	100
July 08, 2025	15.93	15.93	15.88	15.93	15.93	333
July 07, 2025	16	16	15.95	16.02	16	1,937
July 04, 2025	15.96	16.06	16.01	16.06	15.96	623
July 03, 2025	16	16.14	16.14	16.14	16	205

iShares J.P. Morgan USD Emerging Markets Bond Index ETF (CAD-Hedged) (XEB.TO) TSX