Ishares Canadian Corporate Bond ETF (OP: ISDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2014 | 18.95 | 18.95 | 18.95 | 0 | +0.05(+0.26%) | |
| Oct 30, 2014 | 18.90 | 18.90 | 18.90 | 18.90 | 478 | -0.07(-0.37%) |
| Oct 24, 2014 | 18.97 | 18.97 | 18.97 | 63 | -0.08(-0.42%) | |
| Oct 23, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 401 | +0.05(+0.26%) |
| Oct 22, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 186 | -0.10(-0.50%) |
| Oct 21, 2014 | 19.00 | 19.10 | 19.00 | 19.10 | 820 | +0.04(+0.22%) |
| Oct 08, 2014 | 19.05 | 19.05 | 19.05 | 0 | -0.02(-0.13%) | |
| Oct 06, 2014 | 19.08 | 19.08 | 19.08 | 0 | +0.08(+0.42%) | |
| Oct 02, 2014 | 19.00 | 19.00 | 19.00 | 0 | +0.09(+0.46%) | |
| Sep 30, 2014 | 18.91 | 18.91 | 18.91 | 0 | -0.07(-0.36%) | |
| Sep 29, 2014 | 19.10 | 19.10 | 18.98 | 18.98 | 6,172 | -0.03(-0.16%) |
| Sep 25, 2014 | 19.01 | 19.01 | 19.01 | 0 | -0.14(-0.73%) | |
| Sep 22, 2014 | 19.15 | 19.15 | 19.15 | 0 | -0.17(-0.90%) | |
| Sep 19, 2014 | 19.32 | 19.32 | 19.32 | 19.32 | 1,977 | +0.10(+0.54%) |
| Sep 18, 2014 | 19.22 | 19.22 | 19.22 | 19.22 | 775 | -0.03(-0.16%) |
| Sep 16, 2014 | 19.25 | 19.25 | 19.25 | 0 | +0.05(+0.29%) | |
| Sep 15, 2014 | 19.10 | 19.20 | 19.10 | 19.20 | 611 | -0.32(-1.66%) |
| Sep 03, 2014 | 19.52 | 19.52 | 19.52 | 0 | -0.18(-0.91%) | |
| Aug 29, 2014 | 19.70 | 19.70 | 19.70 | 0 | +0.12(+0.61%) | |
| Aug 27, 2014 | 19.58 | 19.58 | 19.58 | 94 | +0.10(+0.50%) | |
| Aug 26, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 707 | -0.07(-0.34%) |
| Aug 12, 2014 | 19.55 | 19.55 | 19.55 | 0 | +0.02(+0.13%) | |
| Aug 08, 2014 | 19.53 | 19.53 | 19.53 | 0 | -0.08(-0.43%) | |
| Aug 07, 2014 | 19.57 | 19.61 | 19.57 | 19.61 | 655 | +0.07(+0.37%) |
| Aug 06, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 400 | +0.08(+0.41%) |
| Aug 05, 2014 | 19.40 | 19.46 | 19.40 | 19.46 | 466 | -0.04(-0.23%) |
| Aug 04, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 351 | -0.09(-0.47%) |
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.
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.
