Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares S&P TSX Global Base Mtls ETF (TSX: XBM )

22.12 +0.25 (+1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.420 9.420 9.320 9.350 7,940 -0.17(-1.79%)
Aug 30, 2016 9.730 9.730 9.510 9.520 3,031 -0.16(-1.65%)
Aug 29, 2016 9.420 9.680 9.420 9.680 8,087 +0.18(+1.89%)
Aug 26, 2016 9.560 9.700 9.500 9.500 3,688 +0.01(+0.11%)
Aug 25, 2016 9.500 9.530 9.490 9.490 8,805 +0.00(+0.00%)
Aug 24, 2016 9.750 9.750 9.490 9.490 455 -0.35(-3.56%)
Aug 23, 2016 9.760 9.850 9.760 9.840 7,433 +0.14(+1.44%)
Aug 22, 2016 9.500 9.700 9.500 9.700 2,797 +0.03(+0.31%)
Aug 19, 2016 9.650 9.670 9.650 9.670 5,323 -0.06(-0.62%)
Aug 18, 2016 9.730 9.730 9.730 9.730 1,395 +0.05(+0.52%)
Aug 17, 2016 9.650 9.680 9.650 9.680 3,915 -0.07(-0.72%)
Aug 16, 2016 9.730 9.770 9.730 9.750 6,647 +0.03(+0.31%)
Aug 15, 2016 9.710 9.740 9.710 9.720 884 +0.15(+1.57%)
Aug 12, 2016 9.760 9.760 9.550 9.570 10,354 -0.25(-2.55%)
Aug 11, 2016 9.810 9.820 9.810 9.820 1,500 +0.04(+0.41%)
Aug 10, 2016 9.780 9.780 9.780 9.780 2,500 -0.04(-0.41%)
Aug 09, 2016 9.960 9.960 9.820 9.820 7,175 -0.11(-1.11%)
Aug 08, 2016 9.910 10.00 9.910 9.930 7,716 +0.16(+1.64%)
Aug 05, 2016 9.650 9.780 9.650 9.770 1,100 +0.15(+1.56%)
Aug 04, 2016 9.620 9.620 9.620 9.620 1,278 -0.02(-0.21%)
Aug 03, 2016 9.500 9.640 9.440 9.640 11,585 +0.07(+0.73%)
Aug 02, 2016 9.570 9.570 9.500 9.570 6,148 -0.14(-1.44%)
Jul 29, 2016 9.710 9.710 9.710 0 -0.03(-0.31%)
Jul 28, 2016 9.730 9.740 9.700 9.740 2,029 +0.08(+0.83%)
Jul 27, 2016 9.750 9.750 9.650 9.660 2,835 +0.09(+0.94%)
Jul 26, 2016 9.420 9.570 9.420 9.570 17,168 +0.36(+3.91%)
Jul 25, 2016 9.350 9.350 9.210 9.210 9,624 -0.15(-1.60%)
Jul 22, 2016 9.380 9.380 9.310 9.360 8,447 +0.00(+0.00%)
Jul 21, 2016 9.440 9.460 9.350 9.360 7,172 +0.12(+1.30%)
Jul 20, 2016 9.210 9.250 9.090 9.240 9,383 -0.02(-0.22%)
Jul 19, 2016 9.370 9.370 9.260 9.260 13,165 -0.31(-3.24%)
Jul 18, 2016 9.490 9.570 9.450 9.570 23,900 +0.00(+0.00%)
Jul 15, 2016 9.720 9.720 9.570 9.570 16,895 -0.10(-1.03%)
Jul 14, 2016 9.780 9.780 9.650 9.670 7,483 +0.03(+0.31%)
Jul 13, 2016 9.750 9.750 9.560 9.640 28,744 -0.04(-0.41%)
Jul 12, 2016 9.470 9.690 9.470 9.680 278,269 +0.37(+3.97%)
Jul 11, 2016 9.350 9.360 9.270 9.310 13,624 +0.24(+2.65%)
Jul 08, 2016 9.080 8.710 9.070 13,829 +0.36(+4.13%)
Jul 07, 2016 8.930 8.930 8.710 8.710 4,324 -0.03(-0.34%)
Jul 05, 2016 8.880 8.880 8.690 8.740 3,481 -0.26(-2.89%)
Jul 04, 2016 8.990 9.000 8.920 9.000 4,440 +0.22(+2.51%)
Jun 30, 2016 8.780 8.780 8.780 0 +0.17(+1.97%)
Jun 29, 2016 8.760 8.760 8.610 8.610 3,295 +0.11(+1.29%)
Jun 28, 2016 8.370 8.500 8.370 8.500 7,350 +0.33(+4.04%)
Jun 27, 2016 8.420 8.420 7.780 8.170 74,104 -0.22(-2.62%)
Jun 24, 2016 8.500 8.600 8.300 8.390 15,643 -0.58(-6.47%)
Jun 23, 2016 8.790 9.000 8.790 8.970 11,146 +0.24(+2.75%)
Jun 22, 2016 8.730 8.730 8.730 8.730 2,113 +0.00(+0.00%)
Jun 21, 2016 8.760 8.760 8.650 8.730 9,876 -0.09(-1.02%)
Jun 20, 2016 8.630 8.820 8.630 8.820 17,445 +0.27(+3.16%)
Jun 17, 2016 8.430 8.550 8.430 8.550 5,336 +0.19(+2.27%)
Jun 16, 2016 8.300 8.360 8.240 8.360 3,570 -0.13(-1.53%)
Jun 15, 2016 8.210 8.490 8.210 8.490 2,838 +0.42(+5.20%)
Jun 14, 2016 8.250 8.250 8.000 8.070 9,860 -0.21(-2.54%)
Jun 13, 2016 8.220 8.340 8.220 8.280 53,065 +0.08(+0.98%)
Jun 10, 2016 8.310 8.330 8.180 8.200 8,811 -0.23(-2.73%)
Jun 09, 2016 8.600 8.600 8.430 8.430 7,426 -0.35(-3.99%)
Jun 08, 2016 8.750 8.840 8.750 8.780 5,515 +0.18(+2.09%)
Jun 07, 2016 8.700 8.700 8.570 8.600 10,121 -0.15(-1.71%)
Jun 06, 2016 8.630 8.760 8.630 8.750 19,921 +0.32(+3.80%)
Jun 03, 2016 8.410 8.430 8.340 8.430 12,010 +0.21(+2.55%)
Jun 02, 2016 8.160 8.220 8.110 8.220 5,867 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.