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 )

24.28 +0.93 (+3.98%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
May 29, 2020 8.910 9.000 8.890 9.000 5,775 +0.00(+0.00%)
May 28, 2020 9.050 9.110 9.000 9.000 7,968 +0.02(+0.22%)
May 27, 2020 8.900 8.990 8.900 8.980 11,679 +0.09(+1.01%)
May 26, 2020 8.890 8.910 8.870 8.890 10,061 +0.12(+1.37%)
May 25, 2020 8.950 8.950 8.770 8.770 2,973 +0.03(+0.34%)
May 22, 2020 8.800 8.800 8.730 8.740 7,340 -0.11(-1.24%)
May 21, 2020 8.890 8.900 8.830 8.850 6,901 -0.09(-1.01%)
May 20, 2020 8.850 8.960 8.850 8.940 8,966 +0.16(+1.82%)
May 19, 2020 8.570 8.870 8.570 8.780 33,224 +0.58(+7.07%)
May 15, 2020 8.200 8.200 8.200 0 +0.22(+2.76%)
May 14, 2020 7.800 8.050 7.720 7.980 15,913 -0.04(-0.50%)
May 13, 2020 8.220 8.220 7.950 8.020 9,611 -0.21(-2.55%)
May 12, 2020 8.350 8.370 8.230 8.230 4,428 -0.04(-0.48%)
May 11, 2020 8.370 8.370 8.230 8.270 8,741 -0.19(-2.25%)
May 08, 2020 8.390 8.460 8.390 8.460 3,670 +0.23(+2.79%)
May 07, 2020 8.310 8.350 8.230 8.230 13,958 +0.13(+1.60%)
May 06, 2020 8.150 8.260 8.100 8.100 15,775 +0.02(+0.25%)
May 05, 2020 8.300 8.310 8.080 8.080 38,839 -0.06(-0.74%)
May 04, 2020 8.040 8.140 8.030 8.140 3,577 +0.04(+0.49%)
May 01, 2020 8.250 8.250 8.100 8.100 18,552 -0.26(-3.11%)
Apr 30, 2020 8.560 8.560 8.340 8.360 20,100 -0.36(-4.13%)
Apr 29, 2020 8.370 8.780 8.370 8.720 29,075 +0.43(+5.19%)
Apr 28, 2020 8.170 8.310 8.150 8.290 38,200 +0.14(+1.72%)
Apr 27, 2020 7.980 8.190 7.980 8.150 15,564 +0.12(+1.49%)
Apr 24, 2020 7.890 8.050 7.890 8.030 42,800 +0.19(+2.42%)
Apr 23, 2020 7.880 8.000 7.830 7.840 48,955 +0.09(+1.16%)
Apr 22, 2020 7.670 7.780 7.670 7.750 40,068 +0.26(+3.47%)
Apr 21, 2020 7.650 7.650 7.440 7.490 53,364 -0.31(-3.97%)
Apr 20, 2020 7.800 7.940 7.750 7.800 45,140 -0.11(-1.39%)
Apr 17, 2020 7.940 7.940 7.850 7.910 38,738 +0.28(+3.67%)
Apr 16, 2020 7.660 7.660 7.550 7.630 15,420 -0.01(-0.13%)
Apr 15, 2020 7.750 7.750 7.630 7.640 115,978 -0.38(-4.74%)
Apr 14, 2020 8.000 8.190 7.970 8.020 48,700 +0.14(+1.78%)
Apr 13, 2020 8.000 8.000 7.790 7.880 75,093 -0.02(-0.25%)
Apr 09, 2020 7.900 7.900 7.900 0 +0.17(+2.20%)
Apr 08, 2020 7.600 7.730 7.490 7.730 59,300 +0.25(+3.34%)
Apr 07, 2020 7.520 7.660 7.470 7.480 40,080 +0.11(+1.49%)
Apr 06, 2020 7.290 7.400 7.280 7.370 34,670 +0.45(+6.50%)
Apr 03, 2020 7.100 7.100 6.820 6.920 37,650 -0.12(-1.70%)
Apr 02, 2020 7.050 7.180 6.970 7.040 34,900 +0.13(+1.88%)
Apr 01, 2020 7.290 7.290 6.900 6.910 24,128 -0.25(-3.49%)
Mar 31, 2020 7.090 7.380 7.090 7.160 43,186 +0.18(+2.58%)
Mar 30, 2020 6.910 7.050 6.890 6.980 25,968 +0.19(+2.80%)
Mar 27, 2020 7.060 7.060 6.790 6.790 19,933 -0.36(-5.03%)
Mar 26, 2020 7.380 7.430 7.140 7.150 133,764 -0.19(-2.59%)
Mar 25, 2020 7.330 7.670 7.170 7.340 58,604 +0.08(+1.10%)
Mar 24, 2020 6.270 7.300 6.270 7.260 105,716 +1.05(+16.91%)
Mar 23, 2020 6.210 6.370 6.130 6.210 88,066 -0.10(-1.58%)
Mar 20, 2020 6.860 6.860 6.260 6.310 61,788 -0.40(-5.96%)
Mar 19, 2020 6.360 6.740 6.170 6.710 34,501 +0.34(+5.34%)
Mar 18, 2020 6.710 6.780 6.180 6.370 30,238 -0.78(-10.91%)
Mar 17, 2020 6.980 7.200 6.810 7.150 4,426 +0.35(+5.15%)
Mar 16, 2020 6.560 6.970 6.310 6.800 14,372 -0.48(-6.59%)
Mar 13, 2020 7.300 7.300 6.880 7.280 40,342 +0.55(+8.17%)
Mar 12, 2020 7.900 7.900 6.520 6.730 180,776 -0.83(-10.98%)
Mar 11, 2020 7.820 7.820 7.470 7.560 83,782 -0.60(-7.35%)
Mar 10, 2020 8.000 8.160 7.780 8.160 33,232 +0.66(+8.80%)
Mar 09, 2020 8.020 8.020 7.390 7.500 37,675 -1.17(-13.49%)
Mar 06, 2020 8.810 8.860 8.590 8.670 28,101 -0.35(-3.88%)
Mar 05, 2020 9.090 9.090 8.980 9.020 8,446 -0.34(-3.63%)
Mar 04, 2020 9.170 9.360 9.150 9.360 6,106 +0.29(+3.20%)
Mar 03, 2020 9.290 9.370 8.990 9.070 55,230 -0.09(-0.98%)
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.