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
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
July 02, 2025	16.05	16.02	16.02	16.05	16.02	400
June 30, 2025	15.95	15.95	15.95	15.95	15.95	0
June 27, 2025	15.97	15.94	15.94	15.97	15.94	600
June 26, 2025	15.96	15.96	15.96	15.96	15.96	200
June 25, 2025	15.99	15.99	15.99	15.99	15.99	0
June 24, 2025	16	15.99	15.99	16	15.99	2,634
June 23, 2025	15.88	15.88	15.88	15.88	15.88	101
June 20, 2025	16.01	15.86	15.86	16.01	15.83	500
June 19, 2025	15.7	15.71	15.71	15.71	15.7	505
June 18, 2025	15.84	15.84	15.84	15.84	15.84	0
June 17, 2025	15.83	15.83	15.83	15.83	15.83	0
June 16, 2025	15.83	15.83	15.83	15.83	15.83	129
June 13, 2025	15.82	15.81	15.81	15.82	15.81	400
June 12, 2025	15.91	15.91	15.91	15.91	15.91	1,100
June 11, 2025	15.89	15.88	15.88	15.89	15.88	1,600
June 10, 2025	15.83	15.83	15.83	15.83	15.83	225
June 09, 2025	15.75	15.75	15.75	15.75	15.75	407
June 06, 2025	15.76	15.76	15.76	15.76	15.76	0
June 05, 2025	15.81	15.81	15.81	15.81	15.81	0
June 04, 2025	15.75	15.76	15.76	15.76	15.75	504
June 03, 2025	15.74	15.74	15.74	15.74	15.74	1,200
June 02, 2025	15.72	15.68	15.68	15.72	15.68	400
May 30, 2025	15.72	15.72	15.72	15.74	15.7	2,200
May 29, 2025	15.69	15.73	15.73	15.73	15.69	3,392
May 28, 2025	15.68	15.67	15.67	15.68	15.67	300
May 27, 2025	15.63	15.71	15.71	15.71	15.63	2,200
May 26, 2025	15.6	15.69	15.69	15.69	15.6	2,214
May 23, 2025	15.61	15.61	15.61	15.62	15.61	330
May 22, 2025	15.53	15.6	15.6	15.6	15.53	786

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