Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Core Canadian Government Bond Index ETF (XGB)
iShares Core Canadian Government Bond Index ETF (XGB) Historical

XGB iShares Core Canadian Government Bond Index ETF

19.16

0.07 (0.37%)

Jul 16 2024 - Closed

Delayed by 15 minutes

XGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	19.09	0.00	0.00%	19.09	19.09	19.09	0
Jul 15 2024	19.09	-0.02	-0.10%	19.10	19.13	19.09	25,514
Jul 12 2024	19.11	0.05	0.26%	19.10	19.13	19.08	37,666
Jul 11 2024	19.06	0.04	0.21%	19.08	19.12	19.06	43,243
Jul 10 2024	19.02	0.03	0.16%	19.03	19.03	19.00	13,648
Jul 09 2024	18.99	-0.03	-0.16%	19.01	19.01	18.97	27,931
Jul 08 2024	19.02	0.06	0.32%	18.99	19.03	18.99	13,366
Jul 05 2024	18.96	0.12	0.64%	18.92	18.96	18.92	14,998
Jul 04 2024	18.84	-0.03	-0.16%	18.86	18.86	18.83	11,002
Jul 03 2024	18.87	0.04	0.21%	18.83	18.92	18.83	37,144
Jul 02 2024	18.83	-0.14	-0.74%	18.87	18.87	18.81	67,896
Jun 28 2024	18.97	-0.03	-0.16%	19.03	19.05	18.96	58,274
Jun 27 2024	19.00	0.00	0.00%	18.99	19.01	18.98	45,208
Jun 26 2024	19.00	-0.14	-0.73%	19.01	19.03	19.00	21,943
Jun 25 2024	19.14	-0.06	-0.31%	19.11	19.15	19.09	14,315
Jun 24 2024	19.20	-0.01	-0.05%	19.20	19.21	19.17	43,470
Jun 21 2024	19.21	0.00	0.00%	19.23	19.23	19.17	59,204
Jun 20 2024	19.21	-0.05	-0.26%	19.20	19.23	19.17	45,618
Jun 19 2024	19.26	-0.04	-0.21%	19.27	19.30	19.26	72,968
Jun 18 2024	19.30	0.07	0.36%	19.27	19.31	19.24	64,250
Jun 17 2024	19.23	-0.03	-0.16%	19.21	19.23	19.18	60,929
Jun 14 2024	19.26	0.07	0.36%	19.23	19.27	19.23	65,854
Jun 13 2024	19.19	0.11	0.58%	19.13	19.20	19.13	32,310
Jun 12 2024	19.08	0.08	0.42%	19.13	19.15	19.08	61,113
Jun 11 2024	19.00	0.04	0.21%	18.96	19.01	18.96	103,589
Jun 10 2024	18.96	-0.04	-0.21%	18.97	18.97	18.92	21,583
Jun 07 2024	19.00	-0.11	-0.58%	19.05	19.05	18.98	29,790
Jun 06 2024	19.11	0.00	0.00%	19.10	19.11	19.08	72,564
Jun 05 2024	19.11	0.08	0.42%	19.08	19.13	19.06	63,201
Jun 04 2024	19.03	0.11	0.58%	19.00	19.04	19.00	82,530
Jun 03 2024	18.92	0.14	0.75%	18.80	18.94	18.80	44,252
May 31 2024	18.78	0.10	0.54%	18.79	18.79	18.76	14,903
May 30 2024	18.68	0.07	0.38%	18.65	18.68	18.63	20,263
May 29 2024	18.61	-0.07	-0.37%	18.62	18.62	18.58	21,612
May 28 2024	18.68	-0.09	-0.48%	18.79	18.79	18.66	26,400
May 27 2024	18.77	-0.02	-0.11%	18.80	18.80	18.76	7,512
May 24 2024	18.79	0.02	0.11%	18.77	18.79	18.77	22,450
May 23 2024	18.77	-0.04	-0.21%	18.81	18.81	18.75	56,866
May 22 2024	18.81	-0.06	-0.32%	18.79	18.81	18.78	26,091
May 21 2024	18.87	0.05	0.27%	18.90	18.90	18.86	34,694
May 17 2024	18.82	-0.05	-0.26%	18.87	18.87	18.80	24,238
May 16 2024	18.87	0.02	0.11%	18.89	18.92	18.86	27,088
May 15 2024	18.85	0.13	0.69%	18.80	18.86	18.80	70,420
May 14 2024	18.72	0.01	0.05%	18.72	18.72	18.70	19,355
May 13 2024	18.71	0.01	0.05%	18.72	18.73	18.69	14,537
May 10 2024	18.70	-0.07	-0.37%	18.72	18.72	18.67	34,253
May 09 2024	18.77	0.02	0.11%	18.73	18.77	18.71	43,810
May 08 2024	18.75	-0.07	-0.37%	18.77	18.78	18.75	68,415
May 07 2024	18.82	0.04	0.21%	18.84	18.85	18.82	23,485
May 06 2024	18.78	0.06	0.32%	18.73	18.79	18.73	47,981
May 03 2024	18.72	0.11	0.59%	18.71	18.72	18.69	26,795
May 02 2024	18.61	0.05	0.27%	18.55	18.62	18.55	69,534
May 01 2024	18.56	0.08	0.43%	18.53	18.60	18.50	29,103
Apr 30 2024	18.48	-0.06	-0.32%	18.50	18.53	18.47	34,893
Apr 29 2024	18.54	0.07	0.38%	18.52	18.55	18.52	45,307
Apr 26 2024	18.47	0.04	0.22%	18.46	18.49	18.45	16,449
Apr 25 2024	18.43	-0.06	-0.32%	18.38	18.45	18.38	17,936
Apr 24 2024	18.49	-0.07	-0.38%	18.51	18.51	18.47	14,837
Apr 23 2024	18.56	-0.02	-0.11%	18.53	18.60	18.53	28,843
Apr 22 2024	18.58	-0.02	-0.11%	18.55	18.58	18.55	5,266
Apr 19 2024	18.60	0.03	0.16%	18.61	18.61	18.56	16,652
Apr 18 2024	18.57	-0.08	-0.43%	18.61	18.61	18.56	15,547

Canadian Government Bond...

Volkswagen International...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions