iShares U.S. High Yield Fixed Income Index ETF (CADHedged) Common Class (CHB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.14-0.03 (-0.17%)

As of 1:11PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2021	18.12	18.18	18.12	18.14	18.14	9,764
Apr 21, 2021	18.20	18.20	18.11	18.17	18.17	5,100
Apr 20, 2021	18.15	18.18	18.11	18.11	18.11	2,100
Apr 19, 2021	18.15	18.15	18.13	18.15	18.15	7,100
Apr 16, 2021	18.23	18.23	18.19	18.21	18.21	4,100
Apr 15, 2021	18.23	18.26	18.20	18.20	18.20	5,500
Apr 14, 2021	18.20	18.20	18.15	18.15	18.15	1,800
Apr 13, 2021	18.20	18.20	18.11	18.11	18.11	10,500
Apr 12, 2021	18.24	18.24	18.14	18.22	18.22	13,400
Apr 09, 2021	18.20	18.27	18.20	18.27	18.27	15,800
Apr 08, 2021	18.20	18.27	18.17	18.27	18.27	19,900
Apr 07, 2021	18.14	18.17	18.14	18.17	18.17	2,000
Apr 06, 2021	18.14	18.15	18.12	18.15	18.15	2,400
Apr 05, 2021	18.14	18.14	18.10	18.10	18.10	5,100
Apr 01, 2021	18.09	18.14	18.09	18.10	18.10	5,500
Mar 31, 2021	18.11	18.11	18.04	18.08	18.08	4,200
Mar 30, 2021	18.03	18.03	17.98	17.98	17.98	1,900
Mar 29, 2021	18.14	18.14	18.03	18.03	18.03	800
Mar 26, 2021	17.99	17.99	17.99	17.99	17.99	200
Mar 25, 2021	17.91	17.94	17.91	17.94	17.94	1,700
Mar 25, 2021	0.079 Dividend
Mar 24, 2021	18.07	18.10	17.96	17.96	17.88	27,200
Mar 23, 2021	18.03	18.07	18.00	18.07	17.99	1,200
Mar 22, 2021	18.04	18.04	18.00	18.04	17.96	6,800
Mar 19, 2021	17.82	17.96	17.81	17.96	17.88	3,300
Mar 18, 2021	17.96	17.96	17.90	17.90	17.82	1,900
Mar 17, 2021	18.03	18.03	17.91	18.00	17.92	4,600
Mar 16, 2021	18.04	18.04	17.97	18.03	17.95	2,400
Mar 15, 2021	17.96	18.00	17.96	18.00	17.92	15,400
Mar 12, 2021	18.01	18.02	18.00	18.00	17.92	2,700
Mar 11, 2021	18.03	18.05	18.02	18.04	17.96	7,900
Mar 10, 2021	17.95	18.00	17.95	17.97	17.89	10,400
Mar 09, 2021	18.00	18.00	17.98	17.98	17.90	1,100
Mar 08, 2021	18.02	18.02	17.98	17.98	17.90	7,200
Mar 05, 2021	17.96	18.09	17.96	18.02	17.94	5,400
Mar 04, 2021	18.09	18.10	18.00	18.09	18.01	3,500
Mar 03, 2021	18.07	18.07	18.04	18.06	17.98	4,900
Mar 02, 2021	18.20	18.22	18.18	18.22	18.14	6,000
Mar 01, 2021	18.06	18.22	18.06	18.22	18.14	6,200
Feb 26, 2021	18.18	18.18	18.03	18.08	18.00	3,700
Feb 25, 2021	18.22	18.22	18.07	18.07	17.99	9,500
Feb 24, 2021	18.21	18.24	18.14	18.24	18.16	2,100
Feb 23, 2021	18.08	18.20	18.08	18.15	18.07	2,100
Feb 22, 2021	18.24	18.24	18.15	18.15	18.07	9,600
Feb 22, 2021	0.077 Dividend
Feb 19, 2021	18.22	18.32	18.22	18.25	18.09	4,800
Feb 18, 2021	18.26	18.26	18.21	18.21	18.05	6,100
Feb 17, 2021	18.23	18.33	18.23	18.33	18.17	4,800
Feb 16, 2021	18.26	18.35	18.25	18.35	18.19	14,800
Feb 12, 2021	18.25	18.29	18.25	18.26	18.10	5,600
Feb 11, 2021	18.25	18.27	18.24	18.25	18.09	8,900
Feb 10, 2021	18.33	18.33	18.26	18.26	18.10	2,800
Feb 09, 2021	18.28	18.28	18.26	18.28	18.12	1,100
Feb 08, 2021	18.26	18.30	18.26	18.30	18.14	9,000
Feb 05, 2021	18.25	18.26	18.22	18.25	18.09	4,900
Feb 04, 2021	18.15	18.25	18.15	18.22	18.06	3,400
Feb 03, 2021	18.15	18.23	18.15	18.16	18.00	6,300
Feb 02, 2021	18.17	18.19	18.17	18.19	18.03	4,400
Feb 01, 2021	18.07	18.13	18.06	18.13	17.97	9,400
Jan 29, 2021	18.14	18.15	18.14	18.15	17.99	800
Jan 28, 2021	18.06	18.15	18.06	18.15	17.99	800
Jan 27, 2021	18.18	18.18	18.09	18.09	17.93	1,800
Jan 26, 2021	18.12	18.15	18.10	18.15	17.99	1,000
Jan 25, 2021	18.09	18.15	18.09	18.13	17.97	8,100
Jan 25, 2021	0.077 Dividend
Jan 22, 2021	18.22	18.27	18.16	18.27	18.04	6,800
Jan 21, 2021	18.32	18.32	18.23	18.23	18.00	4,000
Jan 20, 2021	18.27	18.27	18.23	18.23	18.00	2,200
Jan 19, 2021	18.16	18.26	18.16	18.26	18.03	3,600
Jan 18, 2021	18.12	18.23	18.12	18.12	17.89	13,500
Jan 15, 2021	18.15	18.21	18.15	18.21	17.98	2,100
Jan 14, 2021	18.17	18.22	18.17	18.19	17.96	10,200
Jan 13, 2021	18.18	18.18	18.16	18.16	17.93	1,900
Jan 12, 2021	18.16	18.17	18.11	18.17	17.94	13,100
Jan 11, 2021	18.21	18.21	18.15	18.15	17.92	5,700
Jan 08, 2021	18.18	18.23	18.18	18.23	18.00	2,800
Jan 07, 2021	18.18	18.25	18.18	18.18	17.95	2,000
Jan 06, 2021	18.15	18.24	18.15	18.18	17.95	4,300
Jan 05, 2021	18.13	18.18	18.13	18.16	17.93	3,500
Jan 04, 2021	18.33	18.33	18.19	18.19	17.96	5,500
Dec 31, 2020	18.17	18.33	18.17	18.33	18.10	5,300
Dec 30, 2020	18.25	18.25	18.19	18.19	17.96	1,000
Dec 30, 2020	0.079 Dividend
Dec 29, 2020	18.24	18.35	18.22	18.25	17.94	12,000
Dec 24, 2020	18.12	18.27	18.12	18.23	17.92	10,000
Dec 23, 2020	18.17	18.20	18.17	18.18	17.87	6,000
Dec 22, 2020	18.08	18.15	18.08	18.14	17.83	7,300
Dec 21, 2020	18.14	18.14	18.09	18.09	17.78	700
Dec 18, 2020	18.09	18.16	18.09	18.15	17.84	17,600
Dec 17, 2020	18.09	18.15	18.09	18.13	17.82	9,300
Dec 16, 2020	18.14	18.14	18.11	18.11	17.80	1,000
Dec 15, 2020	18.05	18.14	18.05	18.12	17.81	2,700
Dec 14, 2020	18.18	18.18	18.12	18.12	17.81	2,700
Dec 11, 2020	18.15	18.15	18.10	18.10	17.79	800
Dec 10, 2020	18.11	18.12	18.10	18.10	17.79	6,300
Dec 09, 2020	18.08	18.08	18.06	18.06	17.75	6,400
Dec 08, 2020	18.04	18.10	18.04	18.09	17.78	2,300
Dec 07, 2020	18.15	18.15	18.09	18.09	17.78	400
Dec 04, 2020	18.09	18.11	18.09	18.09	17.78	1,100
Dec 03, 2020	17.95	18.09	17.95	18.05	17.74	6,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,145.53-27.89(-0.67%)

Dow 3033,873.01-264.30(-0.77%)

Nasdaq13,861.17-89.05(-0.64%)

iShares U.S. High Yield Fixed Income Index ETF (CADHedged) Common Class (CHB.TO)

S&P 500
4,145.53
-27.89(-0.67%)

Dow 30
33,873.01
-264.30(-0.77%)

Nasdaq
13,861.17
-89.05(-0.64%)