iShares ESG Aware Canadian Short Term Bond Index ETF - XSTB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.92	19.91	19.91	19.92	19.91	400
September 25, 2025	19.93	19.93	19.93	19.93	19.93	1,000
September 24, 2025	19.94	19.93	19.93	19.95	19.93	5,700
September 23, 2025	19.98	19.99	19.94	19.99	19.98	2,419
September 22, 2025	19.97	19.99	19.94	19.99	19.97	1,800
September 19, 2025	19.96	19.97	19.97	19.97	19.95	1,900
September 18, 2025	19.97	19.97	19.97	19.97	19.97	300
September 17, 2025	19.96	19.96	19.96	19.96	19.96	440
September 16, 2025	19.97	19.97	19.97	19.97	19.97	200
September 15, 2025	19.96	19.96	19.96	19.96	19.95	3,200
September 12, 2025	19.94	19.95	19.95	19.95	19.94	2,000
September 11, 2025	19.95	19.95	19.95	19.95	19.95	4,600
September 10, 2025	19.94	19.95	19.95	19.95	19.94	2,300
September 09, 2025	19.92	19.93	19.93	19.93	19.92	2,600
September 08, 2025	19.91	19.94	19.94	19.94	19.91	2,200
September 05, 2025	19.91	19.91	19.91	19.91	19.91	1,345
September 04, 2025	19.85	19.87	19.87	19.87	19.85	4,649
September 03, 2025	19.85	19.85	19.85	19.85	19.85	2,836
September 02, 2025	19.82	19.83	19.83	19.83	19.82	3,400
August 29, 2025	19.82	19.83	19.83	19.83	19.82	1,427
August 28, 2025	19.81	19.8	19.8	19.81	19.8	16,127
August 27, 2025	19.79	19.79	19.79	19.79	19.79	118
August 26, 2025	19.78	19.78	19.78	19.78	19.78	295
August 25, 2025	19.83	19.82	19.77	19.83	19.82	4,408
August 22, 2025	19.84	19.84	19.84	19.84	19.84	147
August 21, 2025	19.84	19.84	19.84	19.84	19.84	0
August 20, 2025	19.84	19.84	19.84	19.84	19.84	1,545
August 19, 2025	19.84	19.84	19.84	19.84	19.84	2,607
August 18, 2025	19.81	19.82	19.82	19.82	19.81	1,900
August 15, 2025	19.82	19.81	19.81	19.82	19.81	1,900
August 14, 2025	19.83	19.83	19.83	19.83	19.83	2,437
August 13, 2025	19.82	19.82	19.82	19.82	19.82	98
August 12, 2025	19.82	19.82	19.82	19.82	19.82	1,200
August 11, 2025	19.84	19.84	19.84	19.84	19.84	17
August 08, 2025	19.84	19.84	19.84	19.84	19.84	1,200
August 07, 2025	19.82	19.82	19.82	19.82	19.82	0
August 06, 2025	19.82	19.82	19.82	19.82	19.82	0
August 05, 2025	19.83	19.81	19.81	19.83	19.81	5,636
August 01, 2025	19.82	19.8	19.8	19.82	19.8	6,100
July 31, 2025	19.77	19.77	19.77	19.77	19.77	300
July 30, 2025	19.76	19.75	19.75	19.76	19.75	700
July 29, 2025	19.76	19.76	19.76	19.76	19.76	1,200
July 28, 2025	19.73	19.73	19.73	19.73	19.73	233
July 25, 2025	19.78	19.79	19.74	19.79	19.78	2,200
July 24, 2025	19.76	19.76	19.71	19.76	19.76	0
July 23, 2025	19.79	19.79	19.74	19.79	19.79	0
July 22, 2025	19.8	19.79	19.74	19.8	19.79	2,624
July 21, 2025	19.79	19.79	19.74	19.79	19.79	843
July 18, 2025	19.76	19.75	19.7	19.76	19.75	4,200
July 17, 2025	19.75	19.75	19.7	19.75	19.75	0
July 16, 2025	19.75	19.75	19.7	19.75	19.75	10,128
July 15, 2025	19.73	19.73	19.68	19.73	19.73	244
July 14, 2025	19.78	19.78	19.73	19.78	19.78	0
July 11, 2025	19.81	19.81	19.76	19.81	19.81	0
July 10, 2025	19.82	19.82	19.77	19.82	19.82	0
July 09, 2025	19.82	19.82	19.77	19.82	19.82	2,007
July 08, 2025	19.79	19.79	19.74	19.79	19.79	2,400
July 07, 2025	19.8	19.8	19.75	19.8	19.8	3,812
July 04, 2025	19.82	19.82	19.77	19.82	19.82	218
July 03, 2025	19.81	19.81	19.76	19.81	19.81	0

iShares ESG Aware Canadian Short Term Bond Index ETF (XSTB.TO) TSX