iShares ESG Aware Canadian Aggregate Bond Index ETF - XSAB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.94	17.99	17.99	18.01	17.94	6,800
August 21, 2025	17.96	17.94	17.94	17.96	17.93	3,900
August 20, 2025	17.98	17.97	17.97	17.99	17.97	4,200
August 19, 2025	17.96	17.97	17.97	17.98	17.96	8,436
August 18, 2025	17.94	17.92	17.92	17.94	17.91	14,500
August 15, 2025	17.95	17.96	17.96	17.97	17.95	6,200
August 14, 2025	18	18.01	18.01	18.02	18	9,400
August 13, 2025	18.05	18.04	18.04	18.05	18.04	5,400
August 12, 2025	17.98	17.99	17.99	17.99	17.98	1,500
August 11, 2025	18.08	18.05	18.05	18.08	18.05	2,700
August 08, 2025	18.05	18.06	18.06	18.06	18.05	9,000
August 07, 2025	18.06	18.05	18.05	18.06	18.04	2,936
August 06, 2025	18.04	18.04	18.04	18.04	18.04	5,733
August 05, 2025	18.07	18.07	18.07	18.07	18.05	8,500
August 01, 2025	18.06	18.04	18.04	18.07	18.04	7,500
July 31, 2025	17.98	18	18	18	17.98	11,900
July 30, 2025	17.92	17.93	17.93	17.94	17.92	13,812
July 29, 2025	17.9	17.95	17.95	17.95	17.9	14,832
July 28, 2025	17.87	17.88	17.88	17.88	17.87	3,036
July 25, 2025	17.91	17.93	17.88	17.94	17.91	9,542
July 24, 2025	17.85	17.88	17.88	17.9	17.85	4,933
July 23, 2025	17.88	17.88	17.88	17.88	17.88	2,000
July 22, 2025	17.96	17.94	17.94	17.96	17.94	2,863
July 21, 2025	17.95	17.93	17.93	17.95	17.93	15,708
July 18, 2025	17.88	17.85	17.85	17.89	17.85	8,746
July 17, 2025	17.86	17.85	17.85	17.88	17.85	14,342
July 16, 2025	17.82	17.86	17.86	17.86	17.82	36,047
July 15, 2025	17.84	17.84	17.84	17.84	17.8	7,900
July 14, 2025	17.93	17.93	17.93	17.93	17.92	4,139
July 11, 2025	17.97	17.94	17.94	17.97	17.93	4,109
July 10, 2025	18.05	18.06	18.06	18.06	18.04	4,946
July 09, 2025	18.07	18.09	18.09	18.09	18.07	4,400
July 08, 2025	18.01	18.02	18.02	18.02	18	4,035
July 07, 2025	18.06	18.05	18.05	18.06	18.03	5,024
July 04, 2025	18.1	18.1	18.1	18.1	18.1	200
July 03, 2025	18.08	18.07	18.07	18.08	18.07	1,300
July 02, 2025	18.1	18.1	18.1	18.11	18.09	11,500
June 30, 2025	18.17	18.18	18.18	18.2	18.17	3,519
June 27, 2025	18.1	18.15	18.15	18.15	18.1	700
June 26, 2025	18.07	18.11	18.11	18.12	18.07	5,145
June 25, 2025	18.05	18.07	18.07	18.1	18.05	3,600
June 24, 2025	18.19	18.18	18.13	18.22	18.18	4,403
June 23, 2025	18.22	18.17	18.12	18.24	18.17	5,600
June 20, 2025	18.12	18.14	18.09	18.16	18.1	4,638
June 19, 2025	18.11	18.1	18.05	18.11	18.1	2,000
June 18, 2025	18.11	18.09	18.04	18.11	18.09	7,100
June 17, 2025	18.05	18.05	18	18.06	18.04	3,810
June 16, 2025	18.07	18.02	17.97	18.07	18.02	9,800
June 13, 2025	18.06	18.04	17.99	18.06	18.03	16,800
June 12, 2025	18.1	18.1	18.05	18.1	18.09	14,100
June 11, 2025	18.09	18.1	18.05	18.1	18.09	2,500
June 10, 2025	18.11	18.11	18.06	18.11	18.09	9,913
June 09, 2025	18.07	18.08	18.03	18.09	18.07	11,637
June 06, 2025	18.11	18.11	18.11	18.11	18.11	2,331
June 05, 2025	18.2	18.21	18.21	18.23	18.19	4,900
June 04, 2025	18.19	18.21	18.21	18.22	18.19	7,400
June 03, 2025	18.2	18.17	18.17	18.2	18.16	6,800
June 02, 2025	18.21	18.22	18.22	18.23	18.2	3,400
May 30, 2025	18.22	18.23	18.23	18.23	18.22	2,832
May 29, 2025	18.14	18.18	18.18	18.2	18.14	7,200

iShares ESG Aware Canadian Aggregate Bond Index ETF (XSAB.TO) TSX