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
February 20, 2026	20	20	20	20	20	2,663
February 19, 2026	20	19.99	19.99	20	19.98	5,535
February 18, 2026	19.99	19.99	19.99	19.99	19.99	1,800
February 17, 2026	19.98	19.98	19.98	19.98	19.98	8,500
February 13, 2026	19.97	19.97	19.97	19.97	19.97	2,800
February 12, 2026	19.95	19.96	19.96	19.96	19.95	4,100
February 11, 2026	19.93	19.94	19.94	19.94	19.93	3,000
February 10, 2026	19.93	19.93	19.93	19.93	19.93	3,300
February 09, 2026	19.93	19.93	19.93	19.93	19.93	2,322
February 06, 2026	19.9	19.92	19.92	19.92	19.9	10,635
February 05, 2026	19.9	19.91	19.91	19.91	19.9	2,900
February 04, 2026	19.89	19.9	19.9	19.9	19.89	2,400
February 03, 2026	19.89	19.89	19.89	19.89	19.88	4,837
February 02, 2026	19.9	19.9	19.9	19.9	19.9	300
January 30, 2026	19.89	19.9	19.9	19.9	19.88	5,400
January 29, 2026	19.86	19.89	19.89	19.89	19.86	3,800
January 28, 2026	19.89	19.87	19.87	19.89	19.87	3,800
January 27, 2026	19.88	19.88	19.88	19.88	19.88	2,114
January 26, 2026	19.94	19.94	19.89	19.94	19.94	2,442
January 23, 2026	19.9	19.9	19.9	19.9	19.9	2,100
January 22, 2026	19.92	19.91	19.91	19.92	19.91	13,146
January 21, 2026	19.91	19.91	19.91	19.91	19.89	5,300
January 20, 2026	19.91	19.91	19.91	19.91	19.91	7,100
January 19, 2026	19.89	19.92	19.92	19.92	19.89	4,342
January 16, 2026	19.91	19.92	19.92	19.92	19.91	7,114
January 15, 2026	19.89	19.92	19.92	19.92	19.89	11,935
January 14, 2026	19.91	19.9	19.9	19.92	19.9	4,639
January 13, 2026	19.89	19.9	19.9	19.9	19.89	4,251
January 12, 2026	19.9	19.89	19.89	19.9	19.89	3,100
January 09, 2026	19.89	19.89	19.89	19.89	19.89	4,800
January 08, 2026	19.88	19.88	19.88	19.88	19.88	2,541
January 07, 2026	19.89	19.89	19.89	19.89	19.89	4,500
January 06, 2026	19.86	19.87	19.87	19.87	19.86	5,240
January 05, 2026	19.87	19.88	19.88	19.88	19.87	5,238
January 02, 2026	19.83	19.85	19.85	19.85	19.83	2,700
December 31, 2025	19.83	19.85	19.85	19.86	19.83	5,737
December 30, 2025	19.85	19.86	19.86	19.86	19.85	4,640
December 29, 2025	19.92	19.92	19.87	19.92	19.92	5,400
December 23, 2025	19.89	19.9	19.9	19.9	19.89	2,807
December 22, 2025	19.87	19.88	19.88	19.88	19.87	19,500
December 19, 2025	19.87	19.86	19.86	19.87	19.86	3,500
December 18, 2025	19.86	19.87	19.87	19.87	19.86	3,337
December 17, 2025	19.85	19.87	19.87	19.88	19.85	4,900
December 16, 2025	19.87	19.87	19.87	19.87	19.87	400
December 15, 2025	19.84	19.84	19.84	19.84	19.84	313
December 12, 2025	19.86	19.84	19.84	19.86	19.84	313
December 11, 2025	19.85	19.85	19.85	19.85	19.85	3,418
December 10, 2025	19.83	19.82	19.82	19.83	19.82	2,832
December 09, 2025	19.81	19.81	19.81	19.81	19.81	700
December 08, 2025	19.8	19.8	19.8	19.8	19.8	2,031
December 05, 2025	19.85	19.83	19.83	19.85	19.83	14,133
December 04, 2025	19.94	19.93	19.93	19.94	19.93	9,701
December 03, 2025	19.92	19.95	19.95	19.95	19.92	9,810
December 02, 2025	19.92	19.93	19.93	19.93	19.92	3,800
December 01, 2025	19.93	19.92	19.92	19.93	19.92	5,200
November 28, 2025	19.95	19.96	19.96	19.96	19.95	2,507
November 27, 2025	19.94	19.95	19.95	19.96	19.94	1,800
November 26, 2025	19.96	19.96	19.96	19.96	19.94	5,500
November 25, 2025	19.95	19.96	19.96	19.96	19.94	5,800
November 24, 2025	19.94	19.94	19.94	19.94	19.94	2,308

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