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 )

23.00 -0.14 (-0.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Sep 30, 2016 10.08 10.11 10.08 10.09 9,237 +0.03(+0.30%)
Sep 29, 2016 10.13 10.13 10.00 10.06 7,425 +0.00(+0.00%)
Sep 28, 2016 9.950 10.06 9.910 10.06 34,835 +0.35(+3.60%)
Sep 27, 2016 9.770 9.770 9.710 9.710 22,220 -0.15(-1.52%)
Sep 26, 2016 9.880 9.900 9.850 9.860 4,177 +0.01(+0.10%)
Sep 23, 2016 9.810 9.960 9.810 9.850 68,613 +0.04(+0.41%)
Sep 22, 2016 9.980 9.980 9.810 9.810 65,221 +0.06(+0.62%)
Sep 21, 2016 9.600 9.750 9.590 9.750 33,655 +0.24(+2.52%)
Sep 20, 2016 9.510 9.550 9.470 9.510 11,880 +0.04(+0.42%)
Sep 19, 2016 9.500 9.540 9.470 9.470 11,015 +0.13(+1.39%)
Sep 16, 2016 9.330 9.440 9.330 9.340 22,820 -0.09(-0.95%)
Sep 15, 2016 9.310 9.430 9.310 9.430 3,700 +0.09(+0.96%)
Sep 14, 2016 9.260 9.340 9.260 9.340 7,700 +0.15(+1.63%)
Sep 13, 2016 9.340 9.390 9.150 9.190 69,568 -0.37(-3.87%)
Sep 12, 2016 9.130 9.560 9.130 9.560 41,476 +0.20(+2.14%)
Sep 09, 2016 9.480 9.480 9.360 9.360 2,480 -0.23(-2.40%)
Sep 08, 2016 9.560 9.590 9.490 9.590 19,180 +0.08(+0.84%)
Sep 07, 2016 9.520 9.560 9.480 9.510 79,302 -0.11(-1.14%)
Sep 06, 2016 9.530 9.630 9.530 9.620 8,073 +0.12(+1.26%)
Sep 02, 2016 9.500 9.500 9.500 0 +0.11(+1.17%)
Sep 01, 2016 9.370 9.430 9.370 9.390 1,800 +0.04(+0.43%)
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%)
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.