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
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
November 21, 2025	16.46	16.52	16.52	16.52	16.46	1,700
November 20, 2025	16.55	16.51	16.51	16.55	16.51	400
November 19, 2025	16.52	16.51	16.51	16.52	16.51	2,027
November 18, 2025	16.55	16.55	16.49	16.55	16.55	1,025
November 17, 2025	16.54	16.55	16.49	16.58	16.54	1,410
November 14, 2025	16.55	16.55	16.49	16.55	16.55	129
November 13, 2025	16.64	16.56	16.56	16.64	16.56	1,033
November 12, 2025	16.64	16.64	16.64	16.64	16.64	900
November 11, 2025	16.6	16.6	16.6	16.6	16.6	0
November 10, 2025	16.41	16.59	16.59	16.6	16.41	18,947
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

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