U.S. markets close in 1 hour 13 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202118.1218.1818.1218.1418.149,764
Apr 21, 202118.2018.2018.1118.1718.175,100
Apr 20, 202118.1518.1818.1118.1118.112,100
Apr 19, 202118.1518.1518.1318.1518.157,100
Apr 16, 202118.2318.2318.1918.2118.214,100
Apr 15, 202118.2318.2618.2018.2018.205,500
Apr 14, 202118.2018.2018.1518.1518.151,800
Apr 13, 202118.2018.2018.1118.1118.1110,500
Apr 12, 202118.2418.2418.1418.2218.2213,400
Apr 09, 202118.2018.2718.2018.2718.2715,800
Apr 08, 202118.2018.2718.1718.2718.2719,900
Apr 07, 202118.1418.1718.1418.1718.172,000
Apr 06, 202118.1418.1518.1218.1518.152,400
Apr 05, 202118.1418.1418.1018.1018.105,100
Apr 01, 202118.0918.1418.0918.1018.105,500
Mar 31, 202118.1118.1118.0418.0818.084,200
Mar 30, 202118.0318.0317.9817.9817.981,900
Mar 29, 202118.1418.1418.0318.0318.03800
Mar 26, 202117.9917.9917.9917.9917.99200
Mar 25, 202117.9117.9417.9117.9417.941,700
Mar 25, 20210.079 Dividend
Mar 24, 202118.0718.1017.9617.9617.8827,200
Mar 23, 202118.0318.0718.0018.0717.991,200
Mar 22, 202118.0418.0418.0018.0417.966,800
Mar 19, 202117.8217.9617.8117.9617.883,300
Mar 18, 202117.9617.9617.9017.9017.821,900
Mar 17, 202118.0318.0317.9118.0017.924,600
Mar 16, 202118.0418.0417.9718.0317.952,400
Mar 15, 202117.9618.0017.9618.0017.9215,400
Mar 12, 202118.0118.0218.0018.0017.922,700
Mar 11, 202118.0318.0518.0218.0417.967,900
Mar 10, 202117.9518.0017.9517.9717.8910,400
Mar 09, 202118.0018.0017.9817.9817.901,100
Mar 08, 202118.0218.0217.9817.9817.907,200
Mar 05, 202117.9618.0917.9618.0217.945,400
Mar 04, 202118.0918.1018.0018.0918.013,500
Mar 03, 202118.0718.0718.0418.0617.984,900
Mar 02, 202118.2018.2218.1818.2218.146,000
Mar 01, 202118.0618.2218.0618.2218.146,200
Feb 26, 202118.1818.1818.0318.0818.003,700
Feb 25, 202118.2218.2218.0718.0717.999,500
Feb 24, 202118.2118.2418.1418.2418.162,100
Feb 23, 202118.0818.2018.0818.1518.072,100
Feb 22, 202118.2418.2418.1518.1518.079,600
Feb 22, 20210.077 Dividend
Feb 19, 202118.2218.3218.2218.2518.094,800
Feb 18, 202118.2618.2618.2118.2118.056,100
Feb 17, 202118.2318.3318.2318.3318.174,800
Feb 16, 202118.2618.3518.2518.3518.1914,800
Feb 12, 202118.2518.2918.2518.2618.105,600
Feb 11, 202118.2518.2718.2418.2518.098,900
Feb 10, 202118.3318.3318.2618.2618.102,800
Feb 09, 202118.2818.2818.2618.2818.121,100
Feb 08, 202118.2618.3018.2618.3018.149,000
Feb 05, 202118.2518.2618.2218.2518.094,900
Feb 04, 202118.1518.2518.1518.2218.063,400
Feb 03, 202118.1518.2318.1518.1618.006,300
Feb 02, 202118.1718.1918.1718.1918.034,400
Feb 01, 202118.0718.1318.0618.1317.979,400
Jan 29, 202118.1418.1518.1418.1517.99800
Jan 28, 202118.0618.1518.0618.1517.99800
Jan 27, 202118.1818.1818.0918.0917.931,800
Jan 26, 202118.1218.1518.1018.1517.991,000
Jan 25, 202118.0918.1518.0918.1317.978,100
Jan 25, 20210.077 Dividend
Jan 22, 202118.2218.2718.1618.2718.046,800
Jan 21, 202118.3218.3218.2318.2318.004,000
Jan 20, 202118.2718.2718.2318.2318.002,200
Jan 19, 202118.1618.2618.1618.2618.033,600
Jan 18, 202118.1218.2318.1218.1217.8913,500
Jan 15, 202118.1518.2118.1518.2117.982,100
Jan 14, 202118.1718.2218.1718.1917.9610,200
Jan 13, 202118.1818.1818.1618.1617.931,900
Jan 12, 202118.1618.1718.1118.1717.9413,100
Jan 11, 202118.2118.2118.1518.1517.925,700
Jan 08, 202118.1818.2318.1818.2318.002,800
Jan 07, 202118.1818.2518.1818.1817.952,000
Jan 06, 202118.1518.2418.1518.1817.954,300
Jan 05, 202118.1318.1818.1318.1617.933,500
Jan 04, 202118.3318.3318.1918.1917.965,500
Dec 31, 202018.1718.3318.1718.3318.105,300
Dec 30, 202018.2518.2518.1918.1917.961,000
Dec 30, 20200.079 Dividend
Dec 29, 202018.2418.3518.2218.2517.9412,000
Dec 24, 202018.1218.2718.1218.2317.9210,000
Dec 23, 202018.1718.2018.1718.1817.876,000
Dec 22, 202018.0818.1518.0818.1417.837,300
Dec 21, 202018.1418.1418.0918.0917.78700
Dec 18, 202018.0918.1618.0918.1517.8417,600
Dec 17, 202018.0918.1518.0918.1317.829,300
Dec 16, 202018.1418.1418.1118.1117.801,000
Dec 15, 202018.0518.1418.0518.1217.812,700
Dec 14, 202018.1818.1818.1218.1217.812,700
Dec 11, 202018.1518.1518.1018.1017.79800
Dec 10, 202018.1118.1218.1018.1017.796,300
Dec 09, 202018.0818.0818.0618.0617.756,400
Dec 08, 202018.0418.1018.0418.0917.782,300
Dec 07, 202018.1518.1518.0918.0917.78400
Dec 04, 202018.0918.1118.0918.0917.781,100
Dec 03, 202017.9518.0917.9518.0517.746,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...