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
November 07, 2025	16.52	16.55	16.55	16.55	16.52	1,601
November 06, 2025	16.56	16.56	16.56	16.56	16.56	238
November 05, 2025	16.57	16.51	16.51	16.57	16.51	545
November 04, 2025	16.56	16.54	16.54	16.56	16.54	3,426
November 03, 2025	16.59	16.57	16.57	16.61	16.57	7,900
October 31, 2025	16.62	16.62	16.62	16.62	16.62	100
October 30, 2025	16.61	16.61	16.61	16.61	16.61	1,410
October 29, 2025	16.66	16.6	16.6	16.66	16.6	200
October 28, 2025	16.71	16.69	16.69	16.71	16.67	900
October 27, 2025	16.71	16.72	16.66	16.72	16.71	1,314
October 24, 2025	16.63	16.62	16.56	16.63	16.62	1,400
October 23, 2025	16.6	16.57	16.51	16.6	16.57	1,700
October 22, 2025	16.58	16.58	16.52	16.58	16.58	1,200
October 21, 2025	16.65	16.65	16.65	16.65	16.65	214
October 20, 2025	16.58	16.58	16.58	16.58	16.58	1,000
October 17, 2025	16.45	16.52	16.52	16.52	16.45	3,100
October 16, 2025	16.51	16.52	16.52	16.52	16.51	3,700
October 15, 2025	16.52	16.49	16.49	16.52	16.49	3,500
October 14, 2025	16.43	16.45	16.45	16.45	16.43	232
October 10, 2025	16.35	16.36	16.36	16.36	16.35	600
October 09, 2025	16.42	16.41	16.41	16.42	16.4	3,300
October 08, 2025	16.44	16.44	16.44	16.44	16.44	2,300
October 07, 2025	16.41	16.42	16.42	16.43	16.41	1,330
October 06, 2025	16.41	16.42	16.42	16.42	16.41	1,247
October 03, 2025	16.48	16.45	16.45	16.48	16.45	550
October 02, 2025	16.44	16.43	16.44	16.44	16.43	360
October 01, 2025	16.41	16.44	16.44	16.44	16.41	4,200
September 30, 2025	16.4	16.4	16.4	16.45	16.4	1,600
September 29, 2025	16.45	16.43	16.43	16.45	16.43	346
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

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