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 31, 2016 8.320 8.440 8.290 8.300 29,139 -0.06(-0.72%)
May 30, 2016 8.410 8.410 8.330 8.360 27,943 +0.03(+0.36%)
May 27, 2016 8.450 8.450 8.300 8.330 23,225 -0.05(-0.60%)
May 26, 2016 8.540 8.540 8.380 8.380 8,382 -0.07(-0.83%)
May 25, 2016 8.390 8.460 8.390 8.450 52,054 +0.21(+2.55%)
May 24, 2016 8.280 8.370 8.240 8.240 13,539 -0.02(-0.24%)
May 20, 2016 8.260 8.260 8.260 0 +0.00(+0.00%)
May 19, 2016 8.100 8.270 8.000 8.260 22,800 +0.10(+1.23%)
May 18, 2016 8.300 8.420 8.100 8.160 28,615 -0.27(-3.20%)
May 17, 2016 8.310 8.550 8.280 8.430 8,908 +0.13(+1.57%)
May 16, 2016 8.280 8.430 8.280 8.300 4,509 +0.26(+3.23%)
May 13, 2016 8.130 8.150 8.040 8.040 11,705 -0.16(-1.95%)
May 12, 2016 8.490 8.490 8.150 8.200 5,495 -0.25(-2.96%)
May 11, 2016 8.300 8.460 8.300 8.450 7,843 +0.23(+2.80%)
May 10, 2016 8.120 8.220 8.100 8.220 10,923 +0.20(+2.49%)
May 09, 2016 8.400 8.400 8.020 8.020 42,739 -0.62(-7.18%)
May 06, 2016 8.420 8.770 8.420 8.640 96,449 +0.19(+2.25%)
May 05, 2016 8.630 8.630 8.380 8.450 12,842 -0.13(-1.52%)
May 04, 2016 8.750 8.810 8.540 8.580 10,486 -0.24(-2.72%)
May 03, 2016 9.010 9.010 8.780 8.820 38,928 -0.41(-4.44%)
May 02, 2016 9.510 9.510 9.180 9.230 9,486 -0.10(-1.07%)
Apr 29, 2016 9.190 9.350 9.190 9.330 32,796 +0.33(+3.67%)
Apr 28, 2016 9.100 9.200 9.000 9.000 56,773 +0.01(+0.11%)
Apr 27, 2016 8.800 8.990 8.750 8.990 17,087 +0.22(+2.51%)
Apr 26, 2016 8.770 8.780 8.620 8.770 13,557 +0.17(+1.98%)
Apr 25, 2016 8.680 8.680 8.550 8.600 10,680 -0.20(-2.27%)
Apr 22, 2016 8.930 8.960 8.790 8.800 27,265 -0.05(-0.56%)
Apr 21, 2016 9.100 9.140 8.850 8.850 67,480 -0.21(-2.32%)
Apr 20, 2016 9.000 9.150 8.940 9.060 54,112 +0.19(+2.14%)
Apr 19, 2016 8.520 8.870 8.520 8.870 295,396 +0.40(+4.72%)
Apr 18, 2016 8.200 8.470 8.170 8.470 47,641 +0.26(+3.17%)
Apr 15, 2016 8.170 8.260 8.120 8.210 4,463 +0.00(+0.00%)
Apr 14, 2016 8.240 8.250 8.160 8.210 2,412 +0.00(+0.00%)
Apr 13, 2016 8.060 8.320 8.060 8.210 64,304 +0.32(+4.06%)
Apr 12, 2016 7.790 7.910 7.790 7.890 4,685 +0.26(+3.41%)
Apr 11, 2016 7.580 7.700 7.580 7.630 15,621 +0.17(+2.28%)
Apr 08, 2016 7.410 7.480 7.410 7.460 3,530 +0.21(+2.90%)
Apr 07, 2016 7.410 7.450 7.230 7.250 9,092 -0.29(-3.85%)
Apr 06, 2016 7.590 7.590 7.410 7.540 3,428 +0.05(+0.67%)
Apr 05, 2016 7.500 7.500 7.440 7.490 11,165 -0.02(-0.27%)
Apr 04, 2016 7.800 7.800 7.500 7.510 15,700 -0.24(-3.10%)
Apr 01, 2016 7.660 7.750 7.660 7.750 5,996 -0.03(-0.39%)
Mar 31, 2016 7.820 7.820 7.740 7.780 2,027 -0.08(-1.02%)
Mar 30, 2016 7.840 7.960 7.800 7.860 13,279 +0.07(+0.90%)
Mar 29, 2016 7.670 7.790 7.520 7.790 6,055 -0.03(-0.38%)
Mar 28, 2016 7.840 7.840 7.680 7.820 7,605 -0.02(-0.26%)
Mar 24, 2016 7.840 7.840 7.840 0 +0.09(+1.16%)
Mar 23, 2016 8.150 8.150 7.750 7.750 32,713 -0.48(-5.83%)
Mar 22, 2016 8.290 8.290 8.140 8.230 10,460 -0.05(-0.60%)
Mar 21, 2016 8.240 8.320 8.200 8.280 13,782 -0.02(-0.24%)
Mar 18, 2016 8.450 8.530 8.250 8.300 31,246 -0.01(-0.12%)
Mar 17, 2016 8.190 8.370 8.130 8.310 79,010 +0.27(+3.36%)
Mar 16, 2016 7.820 8.040 7.720 8.040 24,411 +0.27(+3.47%)
Mar 15, 2016 7.840 7.840 7.710 7.770 8,787 -0.35(-4.31%)
Mar 14, 2016 8.100 8.160 8.000 8.120 19,325 +0.10(+1.25%)
Mar 11, 2016 8.140 8.140 7.980 8.020 13,845 +0.04(+0.50%)
Mar 10, 2016 7.880 7.980 7.790 7.980 29,159 +0.12(+1.53%)
Mar 09, 2016 7.990 7.990 7.660 7.860 20,461 +0.03(+0.38%)
Mar 08, 2016 8.160 8.160 7.710 7.830 61,553 -0.51(-6.12%)
Mar 07, 2016 8.270 8.380 8.270 8.340 92,903 +0.19(+2.33%)
Mar 04, 2016 8.000 8.310 8.000 8.150 51,273 +0.33(+4.22%)
Mar 03, 2016 7.800 7.870 7.650 7.820 60,219 +0.08(+1.03%)
Mar 02, 2016 7.200 7.740 7.200 7.740 38,312 +0.66(+9.32%)
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.