Ishares Canadian Corporate Bond ETF (OP: ISDXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 204 | +0.05(+0.25%) |
| Jul 30, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 617 | -0.23(-1.16%) |
| Jul 25, 2014 | 19.81 | 19.81 | 19.79 | 19.79 | 384 | -0.12(-0.62%) |
| Jul 23, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 1,370 | -0.06(-0.30%) |
| Jul 22, 2014 | 19.97 | 19.97 | 19.97 | 19.97 | 104 | +0.04(+0.18%) |
| Jul 18, 2014 | 19.93 | 19.93 | 19.93 | 40 | +0.04(+0.18%) | |
| Jul 17, 2014 | 19.89 | 19.94 | 19.89 | 19.90 | 526 | +0.06(+0.29%) |
| Jul 11, 2014 | 19.84 | 19.84 | 19.84 | 0 | -0.13(-0.67%) | |
| Jul 09, 2014 | 19.97 | 19.97 | 19.97 | 0 | +0.09(+0.48%) | |
| Jul 02, 2014 | 19.88 | 19.88 | 19.88 | 0 | -0.03(-0.15%) | |
| Jun 30, 2014 | 19.91 | 19.91 | 19.91 | 0 | +0.03(+0.15%) | |
| Jun 26, 2014 | 19.88 | 19.88 | 19.88 | 0 | +0.12(+0.61%) | |
| Jun 25, 2014 | 19.76 | 19.76 | 19.76 | 19.76 | 459 | +0.06(+0.31%) |
| Jun 23, 2014 | 19.70 | 19.70 | 19.70 | 87 | +0.05(+0.24%) | |
| Jun 20, 2014 | 19.65 | 19.65 | 19.65 | 19.65 | 775 | +0.11(+0.59%) |
| Jun 13, 2014 | 19.54 | 19.54 | 19.54 | 0 | -0.09(-0.48%) | |
| Jun 12, 2014 | 19.54 | 19.63 | 19.51 | 19.63 | 1,454 | +0.12(+0.62%) |
| Jun 11, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 500 | +0.03(+0.17%) |
| Jun 10, 2014 | 19.49 | 19.49 | 19.48 | 19.48 | 2,860 | +0.11(+0.55%) |
| Jun 06, 2014 | 19.37 | 19.37 | 19.37 | 19.37 | 1,801 | -0.04(-0.21%) |
| Jun 05, 2014 | 19.35 | 19.41 | 19.35 | 19.41 | 748 | -0.05(-0.26%) |
| Jun 04, 2014 | 19.45 | 19.46 | 19.45 | 19.46 | 668 | +0.00(+0.02%) |
| Jun 03, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 525 | -0.09(-0.43%) |
| Jun 02, 2014 | 19.47 | 19.54 | 19.47 | 19.54 | 1,084 | -0.02(-0.11%) |
| May 28, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.09(+0.47%) |
| May 21, 2014 | 19.47 | 19.47 | 19.47 | 36 | -0.08(-0.39%) | |
| May 20, 2014 | 19.52 | 19.55 | 19.52 | 19.55 | 9,012 | -0.10(-0.50%) |
| May 16, 2014 | 19.65 | 19.65 | 19.65 | 0 | +0.04(+0.20%) | |
| May 15, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 3,157 | -0.02(-0.10%) |
| May 14, 2014 | 19.51 | 19.63 | 19.48 | 19.63 | 2,039 | +0.22(+1.14%) |
| May 13, 2014 | 19.41 | 19.41 | 19.41 | 19.41 | 10,813 | -0.11(-0.57%) |
| May 12, 2014 | 19.50 | 19.52 | 19.50 | 19.52 | 402 | +0.12(+0.60%) |
| May 09, 2014 | 19.40 | 19.40 | 19.40 | 19.40 | 2,388 | -0.20(-1.00%) |
| May 08, 2014 | 19.60 | 19.60 | 19.60 | 19.60 | 137 | +0.14(+0.69%) |
| May 06, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 78 | +0.11(+0.59%) |
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.
