U.S. markets open in 6 hours 10 minutes
F S&P 500
5,519.00 +2.00 (+0.04%) F Dow Jones
39,900.00 +56.00 (+0.14%) F Nasdaq
19,764.00 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,056.60 +3.80 (+0.19%) Petróleo
81.61 -0.02 (-0.02%) Oro
2,338.60 -5.80 (-0.25%)
iShares Core Canadian Corporate Bond Index ETF (XCB.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 19.67 | 19.69 | 19.65 | 19.69 | 19.69 | 15,900 |
| 21 jun 2024 | 19.66 | 19.70 | 19.64 | 19.64 | 19.64 | 55,500 |
| 20 jun 2024 | 19.65 | 19.70 | 19.64 | 19.70 | 19.70 | 83,100 |
| 19 jun 2024 | 19.71 | 19.75 | 19.71 | 19.73 | 19.73 | 42,800 |
| 18 jun 2024 | 19.73 | 19.76 | 19.70 | 19.76 | 19.76 | 86,900 |
| 17 jun 2024 | 19.64 | 19.71 | 19.64 | 19.71 | 19.71 | 61,000 |
| 14 jun 2024 | 19.73 | 19.74 | 19.70 | 19.74 | 19.74 | 62,800 |
| 13 jun 2024 | 19.66 | 19.71 | 19.65 | 19.70 | 19.70 | 33,700 |
| 12 jun 2024 | 19.64 | 19.68 | 19.60 | 19.62 | 19.62 | 134,800 |
| 11 jun 2024 | 19.55 | 19.56 | 19.52 | 19.55 | 19.55 | 46,700 |
| 10 jun 2024 | 19.48 | 19.53 | 19.48 | 19.52 | 19.52 | 47,700 |
| 07 jun 2024 | 19.54 | 19.55 | 19.53 | 19.54 | 19.54 | 15,400 |
| 06 jun 2024 | 19.62 | 19.64 | 19.59 | 19.61 | 19.61 | 105,000 |
| 05 jun 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 19.62 | 23,600 |
| 04 jun 2024 | 19.52 | 19.58 | 19.52 | 19.58 | 19.58 | 53,700 |
| 03 jun 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 39,800 |
| 31 may 2024 | 19.36 | 19.38 | 19.34 | 19.38 | 19.38 | 37,300 |
| 30 may 2024 | 19.25 | 19.28 | 19.23 | 19.25 | 19.25 | 60,900 |
| 29 may 2024 | 19.22 | 19.22 | 19.17 | 19.20 | 19.20 | 26,800 |
| 28 may 2024 | 19.34 | 19.35 | 19.26 | 19.27 | 19.27 | 104,700 |
| 27 may 2024 | 19.35 | 19.38 | 19.33 | 19.34 | 19.34 | 20,300 |
| 24 may 2024 | 19.36 | 19.38 | 19.34 | 19.36 | 19.36 | 33,900 |
| 23 may 2024 | 19.40 | 19.40 | 19.35 | 19.36 | 19.36 | 129,600 |
| 22 may 2024 | 19.39 | 19.41 | 19.38 | 19.39 | 19.39 | 56,100 |
| 21 may 2024 | 19.53 | 19.53 | 19.49 | 19.50 | 19.50 | 15,500 |
| 17 may 2024 | 19.49 | 19.49 | 19.44 | 19.48 | 19.48 | 45,400 |
| 16 may 2024 | 19.50 | 19.52 | 19.48 | 19.50 | 19.50 | 24,900 |
| 15 may 2024 | 19.43 | 19.49 | 19.43 | 19.49 | 19.49 | 73,700 |
| 14 may 2024 | 19.37 | 19.38 | 19.35 | 19.36 | 19.36 | 38,500 |
| 13 may 2024 | 19.37 | 19.38 | 19.34 | 19.36 | 19.36 | 29,500 |
| 10 may 2024 | 19.37 | 19.37 | 19.33 | 19.37 | 19.37 | 31,500 |
| 09 may 2024 | 19.40 | 19.43 | 19.38 | 19.40 | 19.40 | 36,600 |
| 08 may 2024 | 19.38 | 19.43 | 19.38 | 19.40 | 19.40 | 75,400 |
| 07 may 2024 | 19.44 | 19.47 | 19.43 | 19.46 | 19.46 | 36,100 |
| 06 may 2024 | 19.37 | 19.41 | 19.37 | 19.38 | 19.38 | 46,400 |
| 03 may 2024 | 19.35 | 19.37 | 19.32 | 19.35 | 19.35 | 40,900 |
| 02 may 2024 | 19.20 | 19.28 | 19.20 | 19.28 | 19.28 | 41,800 |
| 01 may 2024 | 19.19 | 19.27 | 19.18 | 19.22 | 19.22 | 36,900 |
| 30 abr 2024 | 19.19 | 19.22 | 19.16 | 19.16 | 19.16 | 61,500 |
| 29 abr 2024 | 19.17 | 19.24 | 19.17 | 19.22 | 19.22 | 53,100 |
| 26 abr 2024 | 19.13 | 19.17 | 19.12 | 19.14 | 19.14 | 37,900 |
| 25 abr 2024 | 19.13 | 19.13 | 19.09 | 19.09 | 19.09 | 64,100 |
| 24 abr 2024 | 19.21 | 19.21 | 19.16 | 19.16 | 19.16 | 28,000 |
| 23 abr 2024 | 19.22 | 19.28 | 19.22 | 19.24 | 19.24 | 123,200 |
| 22 abr 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.26 | 50,400 |
| 19 abr 2024 | 19.26 | 19.27 | 19.24 | 19.26 | 19.26 | 86,200 |
| 18 abr 2024 | 19.28 | 19.28 | 19.23 | 19.23 | 19.23 | 46,500 |
| 17 abr 2024 | 19.27 | 19.31 | 19.26 | 19.30 | 19.30 | 32,300 |
| 16 abr 2024 | 19.27 | 19.31 | 19.24 | 19.27 | 19.27 | 192,400 |
| 15 abr 2024 | 19.25 | 19.28 | 19.22 | 19.27 | 19.27 | 57,100 |
| 12 abr 2024 | 19.34 | 19.38 | 19.33 | 19.36 | 19.36 | 56,800 |
| 11 abr 2024 | 19.30 | 19.32 | 19.26 | 19.29 | 19.29 | 48,300 |
| 10 abr 2024 | 19.36 | 19.37 | 19.27 | 19.31 | 19.31 | 41,800 |
| 09 abr 2024 | 19.43 | 19.45 | 19.40 | 19.41 | 19.41 | 37,100 |
| 08 abr 2024 | 19.35 | 19.39 | 19.34 | 19.36 | 19.36 | 45,500 |
| 05 abr 2024 | 19.42 | 19.44 | 19.36 | 19.36 | 19.36 | 43,300 |
| 04 abr 2024 | 19.39 | 19.50 | 19.37 | 19.40 | 19.40 | 334,800 |
| 03 abr 2024 | 19.33 | 19.38 | 19.29 | 19.38 | 19.38 | 42,800 |
| 02 abr 2024 | 19.29 | 19.34 | 19.29 | 19.33 | 19.33 | 38,600 |
| 01 abr 2024 | 19.41 | 19.41 | 19.35 | 19.37 | 19.37 | 54,800 |
| 28 mar 2024 | 19.42 | 19.52 | 19.42 | 19.52 | 19.52 | 133,100 |
| 27 mar 2024 | 19.44 | 19.50 | 19.42 | 19.46 | 19.46 | 83,100 |
| 26 mar 2024 | 19.41 | 19.43 | 19.38 | 19.43 | 19.43 | 45,200 |
| 25 mar 2024 | 19.47 | 19.47 | 19.41 | 19.43 | 19.43 | 42,300 |
| 22 mar 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 19.48 | 51,900 |
| 21 mar 2024 | 19.46 | 19.50 | 19.46 | 19.49 | 19.49 | 60,900 |
| 20 mar 2024 | 19.49 | 19.51 | 19.45 | 19.50 | 19.50 | 45,000 |
| 19 mar 2024 | 19.44 | 19.48 | 19.42 | 19.42 | 19.42 | 58,100 |
| 18 mar 2024 | 19.35 | 19.39 | 19.35 | 19.38 | 19.38 | 41,200 |
| 15 mar 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 19.41 | 80,600 |
| 14 mar 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 19.38 | 48,700 |
| 13 mar 2024 | 19.51 | 19.52 | 19.46 | 19.46 | 19.46 | 32,400 |
| 12 mar 2024 | 19.50 | 19.53 | 19.49 | 19.50 | 19.50 | 69,200 |
| 11 mar 2024 | 19.59 | 19.59 | 19.53 | 19.57 | 19.57 | 82,900 |
| 08 mar 2024 | 19.58 | 19.61 | 19.55 | 19.60 | 19.60 | 42,900 |
| 07 mar 2024 | 19.59 | 19.59 | 19.54 | 19.57 | 19.57 | 47,900 |
| 06 mar 2024 | 19.60 | 19.62 | 19.55 | 19.56 | 19.56 | 98,000 |
| 05 mar 2024 | 19.58 | 19.59 | 19.53 | 19.56 | 19.56 | 60,700 |
| 04 mar 2024 | 19.48 | 19.51 | 19.46 | 19.50 | 19.50 | 59,100 |
| 01 mar 2024 | 19.45 | 19.53 | 19.42 | 19.52 | 19.52 | 99,400 |
| 29 feb 2024 | 19.44 | 19.48 | 19.42 | 19.48 | 19.48 | 139,400 |
| 28 feb 2024 | 19.36 | 19.43 | 19.36 | 19.43 | 19.43 | 30,500 |
| 27 feb 2024 | 19.42 | 19.46 | 19.39 | 19.42 | 19.42 | 67,300 |
| 26 feb 2024 | 19.48 | 19.48 | 19.43 | 19.48 | 19.48 | 155,900 |
| 23 feb 2024 | 19.42 | 19.50 | 19.40 | 19.49 | 19.49 | 82,200 |
| 22 feb 2024 | 19.45 | 19.49 | 19.43 | 19.49 | 19.49 | 57,700 |
| 21 feb 2024 | 19.43 | 19.48 | 19.37 | 19.42 | 19.42 | 81,600 |
| 20 feb 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 19.48 | 47,700 |
| 16 feb 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 19.43 | 49,800 |
| 15 feb 2024 | 19.38 | 19.43 | 19.37 | 19.39 | 19.39 | 91,600 |
| 14 feb 2024 | 19.32 | 19.40 | 19.28 | 19.38 | 19.38 | 57,800 |
| 13 feb 2024 | 19.25 | 19.30 | 19.24 | 19.25 | 19.25 | 51,200 |
| 12 feb 2024 | 19.36 | 19.38 | 19.32 | 19.38 | 19.38 | 53,400 |
| 09 feb 2024 | 19.31 | 19.40 | 19.31 | 19.38 | 19.38 | 33,800 |
| 08 feb 2024 | 19.33 | 19.36 | 19.31 | 19.33 | 19.33 | 120,400 |
| 07 feb 2024 | 19.41 | 19.45 | 19.39 | 19.42 | 19.42 | 80,400 |
| 06 feb 2024 | 19.33 | 19.46 | 19.33 | 19.43 | 19.43 | 70,900 |
| 05 feb 2024 | 19.37 | 19.38 | 19.32 | 19.36 | 19.36 | 97,200 |
| 02 feb 2024 | 19.49 | 19.49 | 19.42 | 19.48 | 19.48 | 95,300 |
| 01 feb 2024 | 19.51 | 19.60 | 19.51 | 19.59 | 19.59 | 77,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.