iShares S&P TSX Global Base Metals Index ETF (XBM)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 20.24 | -0.33 | -1.60 | 20.45 | 20.52 | 20.21 | 23078 |
| 1722289200 | 20.57 | -0.09 | -0.44 | 20.51 | 20.67 | 20.42 | 6292 |
| 1722030000 | 20.66 | 0.25 | 1.22 | 20.56 | 20.74 | 20.43 | 15791 |
| 1721943600 | 20.41 | 0.08 | 0.39 | 20.28 | 20.55 | 19.9 | 32299 |
| 1721857200 | 20.33 | -0.23 | -1.12 | 20.58 | 20.8 | 20.33 | 14349 |
| 1721770800 | 20.56 | -0.12 | -0.58 | 20.48 | 20.56 | 20.15 | 54584 |
| 1721684400 | 20.68 | -0.03 | -0.14 | 20.83 | 20.84 | 20.63 | 7947 |
| 1721425200 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1721338800 | 20.71 | -0.9 | -4.16 | 21.54 | 21.54 | 20.7 | 73042 |
| 1721252400 | 21.61 | -0.48 | -2.17 | 21.92 | 21.98 | 21.6 | 56961 |
| 1721166000 | 22.09 | -0.22 | -0.99 | 21.96 | 22.09 | 21.7 | 37413 |
| 1721079600 | 22.31 | -0.19 | -0.84 | 22.4 | 22.48 | 22.21 | 9675 |
| 1720820400 | 22.5 | 0.33 | 1.49 | 22.37 | 22.57 | 22.29 | 9047 |
| 1720734000 | 22.17 | 0.07 | 0.32 | 22.26 | 22.35 | 22.01 | 5070 |
| 1720647600 | 22.1 | 0.22 | 1.01 | 22.06 | 22.13 | 21.99 | 5074 |
| 1720561200 | 21.88 | -0.19 | -0.86 | 22.11 | 22.12 | 21.88 | 27695 |
| 1720474800 | 22.07 | -0.38 | -1.69 | 22.35 | 22.35 | 21.96 | 7196 |
| 1720215600 | 22.45 | 0 | 0.00 | 22.59 | 22.74 | 22.42 | 72400 |
| 1720129200 | 22.45 | -0.14 | -0.62 | 22.38 | 22.54 | 22.38 | 7566 |
| 1720042800 | 22.59 | 1.03 | 4.78 | 22.02 | 22.59 | 22.02 | 30710 |
| 1719956400 | 21.56 | 0.2 | 0.94 | 21.44 | 21.63 | 21.44 | 43826 |
| 1719610800 | 21.36 | -0.05 | -0.23 | 21.67 | 21.67 | 21.26 | 8057 |
| 1719524400 | 21.41 | -0.3 | -1.38 | 21.73 | 21.73 | 21.33 | 26817 |
| 1719438000 | 21.71 | 0.35 | 1.64 | 21.39 | 21.71 | 21.39 | 7357 |
| 1719351600 | 21.36 | -0.4 | -1.84 | 21.5 | 21.5 | 21.32 | 11635 |
| 1719265200 | 21.76 | 0.35 | 1.63 | 21.45 | 21.81 | 21.45 | 16926 |
| 1719006000 | 21.41 | -0.13 | -0.60 | 21.51 | 21.51 | 21.23 | 17597 |
| 1718919600 | 21.54 | 0.39 | 1.84 | 21.36 | 21.58 | 21.36 | 50978 |
| 1718833200 | 21.15 | -0.01 | -0.05 | 21.14 | 21.19 | 21.11 | 14286 |
| 1718746800 | 21.16 | 0.17 | 0.81 | 21 | 21.2 | 20.97 | 20138 |
| 1718660400 | 20.99 | -0.21 | -0.99 | 21 | 21.04 | 20.75 | 37580 |
| 1718401200 | 21.2 | -0.1 | -0.47 | 21.2 | 21.25 | 21.03 | 8646 |
| 1718314800 | 21.3 | -0.29 | -1.34 | 21.54 | 21.54 | 21.23 | 70847 |
| 1718228400 | 21.59 | -0.09 | -0.42 | 22.12 | 22.12 | 21.56 | 17984 |
| 1718142000 | 21.68 | -0.44 | -1.99 | 21.75 | 21.75 | 21.52 | 10330 |
| 1718055600 | 22.12 | 0.21 | 0.96 | 22.06 | 22.22 | 21.94 | 27408 |
| 1717796400 | 21.91 | -0.58 | -2.58 | 21.96 | 21.96 | 21.85 | 15823 |
| 1717710000 | 22.49 | 0.29 | 1.31 | 22.26 | 22.49 | 22.21 | 14735 |
| 1717623600 | 22.2 | 0.45 | 2.07 | 21.86 | 22.26 | 21.86 | 37269 |
| 1717537200 | 21.75 | -1 | -4.40 | 22.52 | 22.53 | 21.52 | 52913 |
| 1717450800 | 22.75 | -0.31 | -1.34 | 23.13 | 23.13 | 22.65 | 14533 |
| 1717191600 | 23.06 | -0.08 | -0.35 | 23.27 | 23.41 | 22.69 | 14607 |
| 1717105200 | 23.14 | -0.14 | -0.60 | 22.91 | 23.25 | 22.91 | 51157 |
| 1717018800 | 23.28 | -0.4 | -1.69 | 23.36 | 23.43 | 23.19 | 11129 |
| 1716932400 | 23.68 | 0.32 | 1.37 | 23.5 | 23.72 | 23.5 | 41409 |
| 1716846000 | 23.36 | 0.15 | 0.65 | 23.17 | 23.36 | 23.17 | 10057 |
| 1716586800 | 23.21 | 0.26 | 1.13 | 23.11 | 23.25 | 23.1 | 28284 |
| 1716500400 | 22.95 | -0.24 | -1.03 | 23.25 | 23.32 | 22.86 | 59793 |
| 1716414000 | 23.19 | -1.32 | -5.39 | 24.15 | 24.15 | 23.17 | 69067 |
| 1716327600 | 24.51 | 0.23 | 0.95 | 24.5 | 24.72 | 24.44 | 36583 |
| 1715982000 | 24.28 | 0.93 | 3.98 | 23.77 | 24.28 | 23.77 | 38004 |
| 1715895600 | 23.35 | -0.07 | -0.30 | 23.42 | 23.47 | 23.35 | 9010 |
| 1715809200 | 23.42 | -0.24 | -1.01 | 23.87 | 23.87 | 23.19 | 43510 |
| 1715722800 | 23.66 | 0.69 | 3.00 | 23.14 | 23.69 | 23.14 | 33086 |
| 1715636400 | 22.97 | 0.12 | 0.53 | 22.95 | 23.04 | 22.88 | 15614 |
| 1715377200 | 22.85 | 0.04 | 0.18 | 22.95 | 23.11 | 22.85 | 27296 |
| 1715290800 | 22.81 | 0.35 | 1.56 | 22.58 | 22.86 | 22.58 | 19776 |
| 1715204400 | 22.46 | -0.34 | -1.49 | 22.44 | 22.56 | 22.26 | 32791 |
| 1715118000 | 22.8 | 0.22 | 0.97 | 22.69 | 22.82 | 22.68 | 14971 |
| 1715031600 | 22.58 | 0.38 | 1.71 | 22.49 | 22.58 | 22.42 | 8940 |
| 1714772400 | 22.2 | 0.51 | 2.35 | 22 | 22.2 | 21.95 | 12129 |
| 1714686000 | 21.69 | -0.16 | -0.73 | 21.84 | 21.84 | 21.55 | 22037 |
| 1714599600 | 21.85 | -0.2 | -0.91 | 22.05 | 22.14 | 21.65 | 79943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
