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
February 20, 2026	16.63	16.64	16.64	16.64	16.63	1,921
February 19, 2026	16.62	16.63	16.63	16.63	16.61	3,200
February 18, 2026	16.68	16.68	16.68	16.68	16.68	1,100
February 17, 2026	16.66	16.65	16.65	16.66	16.65	400
February 13, 2026	16.62	16.64	16.64	16.65	16.62	2,620
February 12, 2026	16.61	16.61	16.61	16.61	16.61	200
February 11, 2026	16.55	16.53	16.53	16.55	16.53	1,200
February 10, 2026	16.55	16.55	16.55	16.55	16.55	1,000
February 09, 2026	16.44	16.51	16.51	16.52	16.44	6,534
February 06, 2026	16.48	16.48	16.48	16.48	16.48	549
February 05, 2026	16.44	16.46	16.46	16.46	16.42	11,323
February 04, 2026	16.42	16.41	16.41	16.42	16.41	1,248
February 03, 2026	16.45	16.4	16.4	16.45	16.39	2,725
February 02, 2026	16.43	16.41	16.41	16.43	16.41	5,514
January 30, 2026	16.44	16.43	16.44	16.44	16.43	3,000
January 29, 2026	16.44	16.44	16.44	16.44	16.41	10,700
January 28, 2026	16.46	16.44	16.44	16.46	16.43	1,914
January 27, 2026	16.45	16.46	16.46	16.46	16.45	401
January 26, 2026	16.55	16.52	16.47	16.55	16.52	1,800
January 23, 2026	16.47	16.47	16.47	16.47	16.47	3,082
January 22, 2026	16.5	16.45	16.39	16.5	16.43	3,100
January 21, 2026	16.34	16.46	16.46	16.46	16.34	1,435
January 20, 2026	16.4	16.35	16.35	16.4	16.35	1,800
January 19, 2026	16.47	16.46	16.46	16.47	16.4	29,900
January 16, 2026	16.44	16.42	16.42	16.45	16.42	5,137
January 15, 2026	16.49	16.49	16.49	16.49	16.49	200
January 14, 2026	16.44	16.43	16.43	16.44	16.43	326
January 13, 2026	16.43	16.41	16.41	16.43	16.41	2,523
January 12, 2026	16.43	16.43	16.43	16.43	16.43	245
January 09, 2026	16.45	16.46	16.46	16.46	16.44	1,304
January 08, 2026	16.46	16.4	16.4	16.46	16.38	700
January 07, 2026	16.45	16.43	16.43	16.45	16.43	1,206
January 06, 2026	16.46	16.46	16.46	16.46	16.46	300
January 05, 2026	16.41	16.45	16.45	16.45	16.41	1,500
January 02, 2026	16.45	16.45	16.45	16.45	16.45	500
December 31, 2025	16.53	16.46	16.46	16.53	16.46	500
December 30, 2025	16.5	16.5	16.5	16.5	16.5	1,200
December 29, 2025	16.66	16.66	16.5	16.66	16.66	152
December 23, 2025	16.62	16.62	16.62	16.62	16.62	200
December 22, 2025	16.62	16.62	16.62	16.62	16.62	6,190
December 19, 2025	16.57	16.61	16.61	16.63	16.57	6,200
December 18, 2025	16.63	16.64	16.64	16.65	16.61	4,540
December 17, 2025	16.66	16.58	16.58	16.66	16.58	3,200
December 16, 2025	16.61	16.62	16.62	16.62	16.61	4,000
December 15, 2025	16.6	16.6	16.6	16.6	16.6	3,103
December 12, 2025	16.57	16.58	16.58	16.58	16.57	2,018
December 11, 2025	16.57	16.57	16.57	16.57	16.57	300
December 10, 2025	16.48	16.56	16.56	16.56	16.48	400
December 09, 2025	16.51	16.49	16.49	16.51	16.48	1,343
December 08, 2025	16.51	16.51	16.51	16.51	16.51	1,100
December 05, 2025	16.6	16.6	16.6	16.6	16.6	522
December 04, 2025	16.6	16.6	16.6	16.6	16.6	522
December 03, 2025	16.61	16.61	16.61	16.61	16.61	0
December 02, 2025	16.59	16.61	16.61	16.61	16.59	1,100
December 01, 2025	16.5	16.54	16.54	16.56	16.5	3,600
November 28, 2025	16.6	16.62	16.62	16.62	16.57	1,300
November 27, 2025	16.65	16.66	16.66	16.69	16.65	1,600
November 26, 2025	16.61	16.61	16.61	16.61	16.61	1,535
November 25, 2025	16.55	16.58	16.58	16.6	16.55	702
November 24, 2025	16.55	16.55	16.55	16.55	16.55	400

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