Find a quote
ISHARES ESG AWARE CDN AGG BOND INDEX ETF
17.69 Down -0.04 (-0.23 %)
Delayed : 2026/11/03 17:40:00
- Previous close $17.73
- Opening $17.68
- Today High $17.70
- Today Low $17.68
- Price Bid $17.67
- Price Ask $17.67
- 52 Weeks High $18.41
- 52 Weeks Low $17.42
- Size Bid 25
- Size Ask 25
- Volume 4,018
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:46 PM | $17.70 | Up $0.01 | $17.70 | $17.70 | 700 |
| 01:29 PM | $17.69 | Down $ -0.01 | $17.69 | $17.69 | 2,800 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 01:29 PM | $17.69 | Up $0.00 | $17.69 | $17.69 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 300 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:38 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.02 | $17.70 | $17.70 | 100 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:12 AM | $17.70 | Up $0.00 | $17.70 | $17.70 | 0 |
| 11:03 AM | $17.68 | Down $ -0.05 | $17.68 | $17.68 | 100 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| 11:03 AM | $17.68 | Up $0.00 | $17.68 | $17.68 | 0 |
| Previous close | $17.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2026 | $17.70 | $17.69 | $17.70 | $17.69 | 3,500 |
| 02/11/2026 | $17.73 | $17.72 | $17.73 | $17.70 | 3,400 |
| 30/10/2026 | $17.65 | $17.68 | $17.69 | $17.65 | 7,200 |
| 29/10/2026 | $17.62 | $17.60 | $17.63 | $17.59 | 3,000 |
| 28/10/2026 | $17.57 | $17.61 | $17.61 | $17.57 | 600 |
| 27/10/2026 | $17.62 | $17.62 | $17.63 | $17.61 | 900 |
| 26/10/2026 | $17.68 | $17.67 | $17.68 | $17.66 | 4,000 |
| 23/10/2026 | $17.65 | $17.67 | $17.67 | $17.65 | 3,800 |
| 22/10/2026 | $17.71 | $17.71 | $17.72 | $17.70 | 4,800 |
| 21/10/2026 | $17.63 | $17.64 | $17.64 | $17.60 | 6,900 |
| 20/10/2026 | $17.60 | $17.58 | $17.60 | $17.58 | 2,900 |
| 19/10/2026 | $17.52 | $17.54 | $17.56 | $17.52 | 1,000 |
| 16/10/2026 | $17.64 | $17.63 | $17.64 | $17.63 | 8,400 |
| 15/10/2026 | $17.66 | $17.64 | $17.66 | $17.64 | 600 |
| 14/10/2026 | $17.60 | $17.61 | $17.62 | $17.60 | 800 |
| 13/10/2026 | $17.60 | $17.60 | $17.61 | $17.60 | 3,500 |
| 09/10/2026 | $17.59 | $17.61 | $17.61 | $17.59 | 4,700 |
| 08/10/2026 | $17.53 | $17.54 | $17.54 | $17.53 | 19,900 |
| 07/10/2026 | $17.52 | $17.52 | $17.52 | $17.52 | 100 |
| 06/10/2026 | $17.52 | $17.53 | $17.53 | $17.52 | 1,400 |
| 05/10/2026 | $17.50 | $17.48 | $17.50 | $17.48 | 800 |
| 02/10/2026 | $17.49 | $17.50 | $17.50 | $17.49 | 300 |
| 01/10/2026 | $17.50 | $17.52 | $17.52 | $17.49 | 3,400 |
| 30/09/2026 | $17.46 | $17.46 | $17.46 | $17.45 | 5,500 |
| 29/09/2026 | $17.45 | $17.46 | $17.46 | $17.45 | 1,200 |
| 28/09/2026 | $17.49 | $17.49 | $17.50 | $17.49 | 3,400 |
| 25/09/2026 | $17.53 | $17.50 | $17.55 | $17.50 | 4,100 |
| 24/09/2026 | $17.47 | $17.47 | $17.49 | $17.47 | 8,900 |
| 23/09/2026 | $17.53 | $17.54 | $17.55 | $17.51 | 3,700 |
| 22/09/2026 | $17.70 | $17.65 | $17.70 | $17.65 | 4,800 |
Graphs are not available, please refer to the detailed table