Thursday, 02 May 2024
Ishares ESG CDN Agg Bond Index ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 17.24 | 17.24 | 17.18 | 17.23 | 3,808 |
13/10/22 | 17.24 | 17.33 | 17.24 | 17.30 | 5,540 |
12/10/22 | 17.23 | 17.32 | 17.23 | 17.28 | 2,326 |
11/10/22 | 17.28 | 17.36 | 17.28 | 17.29 | 2,361 |
07/10/22 | 17.38 | 17.38 | 17.38 | 17.38 | 226 |
06/10/22 | 17.45 | 17.45 | 17.42 | 17.42 | 1,514 |
05/10/22 | 17.53 | 17.53 | 17.49 | 17.49 | 1,310 |
04/10/22 | 17.66 | 17.66 | 17.64 | 17.64 | 9,552 |
03/10/22 | 17.66 | 17.73 | 17.61 | 17.61 | 46,575 |
30/09/22 | 17.63 | 17.68 | 17.63 | 17.68 | 12,752 |
29/09/22 | 17.72 | 17.72 | 17.62 | 17.62 | 615 |
28/09/22 | 17.57 | 17.74 | 17.57 | 17.74 | 4,156 |
26/09/22 | 17.71 | 17.71 | 17.64 | 17.64 | 2,271 |
23/09/22 | 17.78 | 17.78 | 17.75 | 17.75 | 3,300 |
22/09/22 | 17.77 | 17.79 | 17.73 | 17.76 | 9,261 |
20/09/22 | 17.69 | 17.77 | 17.69 | 17.76 | 2,281 |
19/09/22 | 17.74 | 17.74 | 17.71 | 17.72 | 1,452 |
16/09/22 | 17.71 | 17.73 | 17.70 | 17.73 | 1,985 |
15/09/22 | 17.67 | 17.72 | 17.67 | 17.68 | 1,600 |
14/09/22 | 17.62 | 17.70 | 17.62 | 17.70 | 9,300 |
13/09/22 | 17.61 | 17.64 | 17.61 | 17.64 | 3,688 |
12/09/22 | 17.76 | 17.76 | 17.76 | 17.76 | 685 |
09/09/22 | 17.75 | 17.75 | 17.71 | 17.72 | 6,300 |
08/09/22 | 17.65 | 17.66 | 17.65 | 17.66 | 817 |
07/09/22 | 17.73 | 17.73 | 17.73 | 17.73 | 2,153 |
06/09/22 | 17.68 | 17.70 | 17.67 | 17.70 | 1,703 |
02/09/22 | 17.76 | 17.79 | 17.76 | 17.79 | 1,397 |
01/09/22 | 17.68 | 17.68 | 17.68 | 17.68 | 710 |
31/08/22 | 17.81 | 17.82 | 17.77 | 17.77 | 12,374 |
30/08/22 | 17.76 | 17.82 | 17.76 | 17.81 | 7,797 |
29/08/22 | 17.77 | 17.77 | 17.77 | 17.77 | 1,517 |
26/08/22 | 17.82 | 17.82 | 17.81 | 17.82 | 827 |
25/08/22 | 17.79 | 17.82 | 17.78 | 17.82 | 1,834 |
24/08/22 | 17.84 | 17.84 | 17.78 | 17.78 | 1,553 |
23/08/22 | 17.91 | 17.91 | 17.84 | 17.84 | 1,980 |
22/08/22 | 17.94 | 17.94 | 17.86 | 17.89 | 3,368 |
19/08/22 | 17.96 | 17.96 | 17.95 | 17.95 | 1,578 |
18/08/22 | 18.14 | 18.14 | 18.14 | 18.14 | 137 |
16/08/22 | 18.12 | 18.14 | 18.11 | 18.14 | 1,676 |
15/08/22 | 18.25 | 18.25 | 18.21 | 18.21 | 4,552 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |