Dark

CHB
ISHARES ADVANTAGED US HIGH YIE
stock TSE

Inactive

Mar 24, 2023

14.86CAD-0.268%(-0.04)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-24	14.8300	14.8600	14.8300	14.8600	-0.268%	218	0.000%
2023-03-23	14.9000	14.9000	14.9000	14.9000	-0.268%	1,233	-0.268%
2023-03-21	15.0000	15.0100	14.9400	14.9400	+1.083%	1,412	-0.535%
2023-03-20	14.8300	14.8300	14.7800	14.7800	-0.270%	4,315	+0.541%
2023-03-17	14.8700	14.9300	14.8000	14.8200	-0.202%	3,540	+0.270%
2023-03-16	14.9200	14.9200	14.8300	14.8500	+0.678%	3,346	+0.067%
2023-03-15	14.8400	14.8400	14.7500	14.7500	-1.272%	962	+0.746%
2023-03-14	14.8400	14.9700	14.8400	14.9400	+0.742%	2,860	-0.535%
2023-03-13	14.7600	14.8700	14.7500	14.8300	-0.269%	3,650	+0.202%
2023-03-10	14.9800	14.9800	14.8100	14.8700	-0.268%	3,729	-0.067%
2023-03-09	14.9700	14.9700	14.8700	14.9100	-0.268%	4,664	-0.335%
2023-03-08	15.1500	15.1500	14.9400	14.9500	-0.466%	467	-0.602%
2023-03-07	15.1500	15.2000	15.0000	15.0200	-0.858%	3,714	-1.065%
2023-03-06	15.1500	15.2200	15.1500	15.1500	+0.331%	6,736	-1.914%
2023-03-03	15.1000	15.1000	15.1000	15.1000	+0.199%	1,533	-1.589%
2023-03-02	15.0000	15.0700	14.9300	15.0700	+0.534%	7,360	-1.393%
2023-03-01	15.0400	15.0500	14.9600	14.9900	-0.133%	12,145	-0.867%
2023-02-28	15.0400	15.1400	14.9800	15.0100	-0.332%	46,597	-0.999%
2023-02-27	14.9400	15.0700	14.9400	15.0600	-0.066%	3,843	-1.328%
2023-02-24	14.9500	15.0700	14.9500	15.0700	-0.397%	6,815	-1.393%
2023-02-23	15.0000	15.1300	14.9700	15.1300	+1.272%	5,679	-1.785%
2023-02-22	14.8900	14.9400	14.8800	14.9400	-0.267%	1,647	-0.535%
2023-02-21	15.1600	15.1600	14.9500	14.9800	-1.447%	7,661	-0.801%
2023-02-17	15.0000	15.2000	15.0000	15.2000	+0.997%	1,997	-2.237%
2023-02-16	15.0500	15.1400	15.0500	15.0500	-1.117%	10,828	-1.262%
2023-02-15	15.2100	15.2700	15.2000	15.2200	-0.523%	11,171	-2.365%
2023-02-14	15.2000	15.3000	15.1700	15.3000	+0.196%	4,550	-2.876%
2023-02-13	15.1900	15.3100	15.1600	15.2700	+0.527%	22,965	-2.685%
2023-02-10	15.2500	15.2900	15.1800	15.1900	-1.171%	11,933	-2.172%
2023-02-09	15.3500	15.3900	15.2700	15.3700	-0.582%	6,227	-3.318%
2023-02-08	15.3200	15.4900	15.3200	15.4600	+0.324%	1,697	-3.881%
2023-02-07	15.4000	15.4100	15.3700	15.4100	-0.130%	2,863	-3.569%
2023-02-06	15.5300	15.5300	15.3800	15.4300	+0.065%	5,226	-3.694%
2023-02-03	15.5100	15.5200	15.4200	15.4200	-0.836%	2,137	-3.632%
2023-02-02	15.5000	15.5600	15.5000	15.5500	+0.387%	2,699	-4.437%
2023-02-01	15.3400	15.5000	15.3300	15.4900	+1.110%	3,735	-4.067%
2023-01-31	15.3200	15.3600	15.3100	15.3200	+0.131%	4,086	-3.003%
2023-01-30	15.4300	15.4300	15.3000	15.3000	-0.649%	1,019	-2.876%
2023-01-27	15.4400	15.4400	15.3500	15.4000	+0.195%	2,466	-3.506%
2023-01-26	15.3700	15.3700	15.3700	15.3700	+0.326%	100	-3.318%
2023-01-25	15.3500	15.3500	15.3000	15.3200	-0.455%	1,968	-3.003%
2023-01-24	15.4300	15.4400	15.3900	15.3900	-0.453%	6,530	-3.444%
2023-01-23	15.3900	15.4700	15.3900	15.4600	+0.586%	2,965	-3.881%
2023-01-20	15.4000	15.4000	15.3100	15.3700	-0.389%	6,468	-3.318%
2023-01-19	15.4200	15.4600	15.4000	15.4300	-0.065%	7,210	-3.694%
2023-01-18	15.5100	15.5100	15.4400	15.4400	-0.065%	296	-3.756%
2023-01-17	15.4500	15.4500	15.4500	15.4500	0.000%	197	-3.819%
2023-01-16	15.4600	15.4600	15.4000	15.4500	-0.579%	5,922	-3.819%
2023-01-13	15.3000	15.5400	15.3000	15.5400	+0.648%	6,070	-4.376%
2023-01-12	15.3800	15.4400	15.3600	15.4400	+0.718%	600	-3.756%
2023-01-11	15.2400	15.3500	15.2400	15.3300	+0.196%	6,150	-3.066%
2023-01-10	15.2200	15.3000	15.2200	15.3000	+0.526%	2,123	-2.876%
2023-01-09	15.2200	15.2200	15.2200	15.2200	+0.264%	503	-2.365%
2023-01-06	15.1800	15.1800	15.1800	15.1800	+1.403%	452	-2.108%
2023-01-05	15.0200	15.1000	14.9700	14.9700	-0.133%	10,707	-0.735%
2023-01-04	14.8800	14.9900	14.8800	14.9900	+1.079%	3,955	-0.867%
2023-01-03	15.0900	15.0900	14.8300	14.8300	+0.338%	3,867	+0.202%
2022-12-30	14.8000	14.8000	14.7800	14.7800	-0.135%	2,218	+0.541%
2022-12-29	14.6600	14.8000	14.6300	14.8000	+0.612%	11,435	+0.405%
2022-12-28	14.8600	15.0800	14.7100	14.7100	-2.583%	10,167	+1.020%
2022-12-23	15.0000	15.1000	15.0000	15.1000	+0.332%	4,572	-1.589%
2022-12-22	15.0500	15.0500	15.0500	15.0500	-0.331%	559	-1.262%
2022-12-21	14.9800	15.1300	14.9800	15.1000	+1.274%	1,900	-1.589%
2022-12-20	14.9100	14.9100	14.9100	14.9100	-1.062%	231	-0.335%
2022-12-19	15.1300	15.1400	15.0700	15.0700	-0.528%	1,837	-1.393%
2022-12-16	15.0900	15.1500	15.0500	15.1500	-0.066%	1,289	-1.914%
2022-12-15	15.1600	15.1600	15.1200	15.1600	-0.720%	938	-1.979%
2022-12-14	15.2900	15.2900	15.2700	15.2700	-0.456%	4,036	-2.685%
2022-12-13	15.3800	15.3800	15.2600	15.3400	+1.254%	6,109	-3.129%
2022-12-12	15.1800	15.1800	15.1500	15.1500	0.000%	823	-1.914%
2022-12-09	15.1500	15.1500	15.1500	15.1500	-0.329%	1,031	-1.914%
2022-12-08	15.0700	15.2000	15.0700	15.2000	+0.930%	5,991	-2.237%
2022-12-07	15.0600	15.0600	15.0600	15.0600	+0.534%	124	-1.328%
2022-12-06	15.0400	15.0400	14.9700	14.9800	-0.597%	27,980	-0.801%
2022-12-05	15.1200	15.1200	15.0500	15.0700	-0.855%	9,844	-1.393%
2022-12-02	15.2200	15.2200	15.2000	15.2000	-0.458%	538	-2.237%
2022-12-01	15.2900	15.2900	15.1800	15.2700	+1.800%	1,798	-2.685%
2022-11-30	15.0000	15.0000	14.9900	15.0000	+0.067%	1,052	-0.933%
2022-11-29	14.9900	14.9900	14.9900	14.9900	+0.604%	230	-0.867%
2022-11-28	15.3400	15.3400	14.8900	14.9000	-0.667%	4,265	-0.268%
2022-11-25	15.0400	15.0800	15.0000	15.0000	0.000%	2,250	-0.933%
2022-11-24	15.2700	15.2700	14.9800	15.0000	-0.398%	3,303	-0.933%
2022-11-23	15.0400	15.0900	15.0100	15.0600	+0.467%	4,600	-1.328%
2022-11-22	14.9300	15.1300	14.9300	14.9900	+0.875%	5,175	-0.867%
2022-11-21	14.8000	14.8800	14.8000	14.8600	-0.535%	701	0.000%
2022-11-18	15.0600	15.0600	14.9400	14.9400	+0.336%	3,497	-0.535%
2022-11-17	15.0000	15.0000	14.8900	14.8900	-1.129%	524	-0.201%
2022-11-16	15.0600	15.0600	15.0600	15.0600	+0.266%	277	-1.328%
2022-11-15	15.0500	15.0500	15.0200	15.0200	+0.468%	9,315	-1.065%
2022-11-14	15.0100	15.0100	14.9500	14.9500	-0.333%	880	-0.602%
2022-11-11	15.0500	15.0500	15.0000	15.0000	+3.663%	4,494	-0.933%
2022-11-09	14.6200	14.6200	14.4700	14.4700	-1.229%	2,078	+2.695%
2022-11-08	14.7500	14.7500	14.6500	14.6500	-0.272%	1,430	+1.433%
2022-11-07	14.6700	14.7200	14.6700	14.6900	-0.609%	1,272	+1.157%
2022-11-04	14.7800	14.7800	14.7800	14.7800	+0.544%	214	+0.541%
2022-11-02	14.7600	14.8200	14.7000	14.7000	-0.810%	2,409	+1.088%
2022-11-01	14.8100	14.8600	14.5000	14.8200	+0.068%	12,980	+0.270%
2022-10-31	14.8500	14.8500	14.8100	14.8100	-0.870%	629	+0.338%
2022-10-28	14.9500	15.0000	14.9400	14.9400	+0.742%	4,615	-0.535%
2022-10-27	14.8200	14.8300	14.8200	14.8300	+0.953%	1,000	+0.202%
2022-10-26	14.7800	14.7800	14.6900	14.6900	+0.273%	1,500	+1.157%
2022-10-25	14.6500	14.6500	14.6500	14.6500	+0.411%	3,865	+1.433%
2022-10-24	14.6000	14.6000	14.5600	14.5900	+0.344%	6,085	+1.851%
2022-10-21	14.4300	14.5400	14.4300	14.5400	-0.411%	2,817	+2.201%
2022-10-20	14.6000	14.6300	14.6000	14.6000	+0.206%	5,300	+1.781%
2022-10-19	14.6500	14.6800	14.5700	14.5700	-0.749%	16,384	+1.990%
2022-10-18	14.6600	14.7500	14.6600	14.6800	+0.410%	12,991	+1.226%
2022-10-17	14.5000	14.6200	14.5000	14.6200	+1.387%	540	+1.642%
2022-10-14	14.7800	14.7800	14.4200	14.4200	-0.277%	575	+3.051%
2022-10-13	14.4400	14.4600	14.2800	14.4600	-0.619%	3,085	+2.766%
2022-10-12	14.5100	14.5500	14.4000	14.5500	+0.832%	1,016	+2.131%
2022-10-11	14.5500	14.5500	14.4300	14.4300	-1.434%	1,237	+2.980%
2022-10-07	14.8200	14.8200	14.6400	14.6400	-0.746%	1,042	+1.503%
2022-10-06	14.8200	14.8200	14.7500	14.7500	+0.958%	705	+0.746%
2022-10-05	14.6100	14.6100	14.6100	14.6100	-0.815%	242	+1.711%
2022-10-04	14.7500	14.7600	14.7000	14.7300	+0.615%	1,812	+0.883%
2022-10-03	14.5000	14.6400	14.5000	14.6400	+0.480%	1,225	+1.503%
2022-09-29	14.4500	14.5700	14.4500	14.5700	+0.414%	3,106	+1.990%
2022-09-28	14.4700	14.5500	14.4700	14.5100	+0.694%	3,626	+2.412%
2022-09-27	14.4600	14.4900	14.2900	14.4100	+0.418%	5,833	+3.123%
2022-09-26	14.4400	14.4400	14.3500	14.3500	-1.171%	1,657	+3.554%
2022-09-23	14.5400	14.5400	14.5200	14.5200	-2.222%	779	+2.342%
2022-09-22	14.8200	14.8500	14.8200	14.8500	-0.336%	1,362	+0.067%
2022-09-21	15.0100	15.0300	14.9000	14.9000	-0.268%	4,074	-0.268%
2022-09-20	15.0000	15.0000	14.9400	14.9400	-0.731%	2,717	-0.535%
2022-09-15	15.0600	15.0600	15.0500	15.0500	-0.199%	780	-1.262%
2022-09-14	15.1500	15.1500	15.0800	15.0800	-0.330%	1,400	-1.459%
2022-09-13	15.3800	15.3800	15.0900	15.1300	-1.497%	3,478	-1.785%
2022-09-12	15.3600	15.3600	15.3600	15.3600	0.000%	254	-3.255%
2022-09-09	15.2800	15.4200	15.2800	15.3600	+0.327%	5,411	-3.255%
2022-09-06	15.3100	15.3100	15.3100	15.3100	-0.196%	416	-2.939%
2022-09-02	15.2000	15.3400	15.2000	15.3400	+1.254%	2,261	-3.129%
2022-09-01	15.0300	15.1700	15.0000	15.1500	+0.531%	7,413	-1.914%
2022-08-31	15.2700	15.2700	15.0700	15.0700	-1.180%	1,393	-1.393%
2022-08-30	15.2500	15.2500	15.2500	15.2500	-1.102%	2,501	-2.557%
2022-08-29	15.4700	15.4700	15.3100	15.4200	-0.194%	1,642	-3.632%
2022-08-26	15.4500	15.4500	15.4500	15.4500	-0.323%	1,140	-3.819%
2022-08-25	15.6000	15.6000	15.5000	15.5000	-0.129%	456	-4.129%
2022-08-24	15.6400	15.6400	15.5200	15.5200	-0.640%	422	-4.253%
2022-08-23	15.6100	15.6400	15.6100	15.6200	+0.064%	3,057	-4.866%
2022-08-22	15.8200	15.8200	15.5200	15.6100	-2.193%	4,269	-4.805%
2022-08-18	15.9400	15.9600	15.9000	15.9600	+0.188%	7,630	-6.892%
2022-08-17	15.9500	15.9500	15.9300	15.9300	-0.438%	655	-6.717%
2022-08-16	16.0400	16.0400	16.0000	16.0000	-0.374%	438	-7.125%
2022-08-15	16.0800	16.0800	16.0600	16.0600	-0.124%	4,415	-7.472%
2022-08-12	16.0800	16.0800	16.0800	16.0800	+0.187%	103	-7.587%
2022-08-11	16.1100	16.1100	16.0500	16.0500	+0.690%	482	-7.414%
2022-08-10	15.9500	15.9500	15.9400	15.9400	+0.378%	1,347	-6.775%
2022-08-09	16.0300	16.0300	15.8800	15.8800	-0.750%	4,372	-6.423%
2022-08-08	15.8900	16.0000	15.8900	16.0000	+0.313%	1,026	-7.125%
2022-08-04	15.9600	16.0000	15.9500	15.9500	+0.822%	1,572	-6.834%
2022-08-03	15.8800	15.8800	15.7700	15.8200	-0.378%	3,114	-6.068%
2022-08-02	15.9400	15.9400	15.7900	15.8800	-0.251%	6,382	-6.423%
2022-07-29	15.9200	15.9200	15.9200	15.9200	+0.252%	1,134	-6.658%
2022-07-28	15.7600	15.8800	15.7600	15.8800	+0.761%	5,223	-6.423%
2022-07-27	15.6200	15.8000	15.6200	15.7600	+1.416%	9,325	-5.711%
2022-07-26	15.6000	15.6000	15.5400	15.5400	-0.703%	2,234	-4.376%
2022-07-25	15.6500	15.6500	15.6500	15.6500	-0.698%	3,670	-5.048%
2022-07-22	15.7500	15.7600	15.7200	15.7600	+1.090%	3,303	-5.711%
2022-07-21	15.5900	15.5900	15.5900	15.5900	+0.193%	534	-4.682%
2022-07-20	15.3500	15.7000	15.3500	15.5600	+1.368%	9,144	-4.499%
2022-07-19	15.2700	15.3500	15.2700	15.3500	+0.524%	1,412	-3.192%
2022-07-18	15.4000	15.4000	15.2700	15.2700	+1.126%	1,540	-2.685%
2022-07-14	15.2300	15.2300	15.1000	15.1000	-0.132%	1,187	-1.589%
2022-07-13	15.0100	15.1900	15.0100	15.1200	-0.526%	4,634	-1.720%
2022-07-12	15.2000	15.2000	15.2000	15.2000	-0.131%	911	-2.237%
2022-07-11	15.2000	15.2200	15.1400	15.2200	+0.330%	3,842	-2.365%
2022-07-08	15.0400	15.1700	15.0400	15.1700	+0.864%	568	-2.044%
2022-07-06	14.9500	15.0500	14.9500	15.0400	+1.279%	4,076	-1.197%
2022-07-05	14.9900	14.9900	14.8200	14.8500	-1.656%	2,316	+0.067%
2022-07-04	15.0000	15.1000	15.0000	15.1000	+0.801%	1,439	-1.589%
2022-06-30	14.9500	14.9800	14.9500	14.9800	-0.133%	797	-0.801%
2022-06-29	14.9400	15.0000	14.9400	15.0000	-0.531%	2,248	-0.933%
2022-06-28	15.3200	15.3200	15.0800	15.0800	-1.050%	70,509	-1.459%
2022-06-27	15.1300	15.2400	15.1300	15.2400	-0.066%	12,935	-2.493%
2022-06-24	15.2000	15.2500	15.2000	15.2500	-0.066%	2,685	-2.557%
2022-06-23	15.2500	15.2600	15.0600	15.2600	+1.463%	55,711	-2.621%
2022-06-22	14.9100	15.0700	14.9100	15.0400	-0.397%	2,250	-1.197%
2022-06-21	15.1600	15.1600	15.1000	15.1000	-0.132%	4,104	-1.589%
2022-06-20	15.2500	15.2500	15.1000	15.1200	-0.592%	3,145	-1.720%
2022-06-17	15.2900	15.2900	15.1500	15.2100	+1.400%	1,360	-2.301%
2022-06-16	15.2400	15.2400	15.0000	15.0000	-1.768%	2,241	-0.933%
2022-06-15	15.2000	15.2800	15.1700	15.2700	+2.140%	3,282	-2.685%
2022-06-14	15.2100	15.2100	14.8800	14.9500	+0.336%	7,054	-0.602%
2022-06-13	15.1900	15.1900	14.8400	14.9000	-6.112%	10,125	-0.268%
2022-06-08	15.8700	15.8700	15.8400	15.8700	-0.439%	2,393	-6.364%
2022-06-07	15.9200	15.9400	15.8800	15.9400	+0.126%	1,877	-6.775%
2022-06-06	16.1000	16.1000	15.9200	15.9200	-1.363%	2,095	-6.658%
2022-06-03	16.1400	16.1400	16.1400	16.1400	-0.062%	348	-7.931%
2022-06-02	16.0600	16.1700	16.0600	16.1500	+0.186%	5,083	-7.988%
2022-06-01	16.2000	16.2100	16.1200	16.1200	-0.922%	4,288	-7.816%
2022-05-31	16.2500	16.2700	16.2100	16.2700	-0.367%	1,969	-8.666%
2022-05-30	16.2900	16.3300	16.2900	16.3300	+0.492%	1,151	-9.002%
2022-05-27	16.3000	16.3000	16.2500	16.2500	+0.309%	1,645	-8.554%
2022-05-26	15.8900	16.2000	15.8900	16.2000	+1.951%	601	-8.272%
2022-05-25	15.8200	15.8900	15.7800	15.8900	+1.663%	3,985	-6.482%
2022-05-24	15.4200	15.6300	15.4200	15.6300	+0.257%	1,315	-4.926%
2022-05-20	15.6400	15.6400	15.5300	15.5900	-0.511%	2,063	-4.682%
2022-05-19	15.6500	15.6700	15.6100	15.6700	+0.513%	2,045	-5.169%
2022-05-18	15.5000	15.5900	15.5000	15.5900	-0.827%	1,124	-4.682%
2022-05-17	15.7000	15.7200	15.7000	15.7200	+0.127%	560	-5.471%
2022-05-13	15.6700	15.7000	15.6600	15.7000	+0.448%	2,895	-5.350%
2022-05-12	15.6100	15.6600	15.5700	15.6300	-0.192%	16,450	-4.926%
2022-05-11	15.6000	15.8000	15.6000	15.6600	-0.635%	1,612	-5.109%
2022-05-10	15.7900	15.8000	15.7600	15.7600	+0.254%	4,760	-5.711%
2022-05-09	16.0400	16.0400	15.7200	15.7200	-1.442%	4,718	-5.471%
2022-05-06	15.9300	15.9500	15.8500	15.9500	-0.499%	2,537	-6.834%
2022-05-05	16.1400	16.1500	16.0300	16.0300	-1.354%	2,290	-7.299%
2022-05-04	16.0900	16.2500	16.0700	16.2500	+1.057%	12,581	-8.554%
2022-05-03	16.1000	16.1000	16.0700	16.0800	-0.186%	2,312	-7.587%
2022-05-02	16.0000	16.1100	15.9700	16.1100	-0.062%	24,418	-7.759%
2022-04-29	16.1400	16.1400	16.0600	16.1200	-1.044%	6,129	-7.816%
2022-04-28	16.1600	16.2900	16.1500	16.2900	+0.308%	11,990	-8.778%
2022-04-27	16.3300	16.3300	16.2100	16.2400	+0.185%	1,358	-8.498%
2022-04-26	16.3000	16.3200	16.2100	16.2100	-0.735%	5,781	-8.328%
2022-04-25	16.4100	16.4100	16.2200	16.3300	-0.366%	9,590	-9.002%
2022-04-22	16.3100	16.4000	16.3000	16.3900	+0.061%	4,155	-9.335%
2022-04-21	16.5000	16.5500	16.3800	16.3800	-0.727%	8,947	-9.280%
2022-04-20	16.4300	16.5000	16.4300	16.5000	+0.487%	10,640	-9.939%
2022-04-19	16.5000	16.5100	16.4200	16.4200	-0.845%	46,820	-9.501%
2022-04-18	16.6000	16.6000	16.5500	16.5600	-0.241%	2,026	-10.266%
2022-04-14	16.5500	16.6200	16.5500	16.6000	0.000%	5,243	-10.482%
2022-04-13	16.5800	16.6000	16.5300	16.6000	+0.728%	7,014	-10.482%
2022-04-12	16.5000	16.5500	16.4600	16.4800	+0.061%	5,122	-9.830%
2022-04-11	16.5200	16.5200	16.4700	16.4700	-0.783%	3,414	-9.775%
2022-04-08	16.8100	16.8100	16.5500	16.6000	-0.420%	5,635	-10.482%
2022-04-07	16.7200	16.7200	16.6700	16.6700	-0.715%	2,945	-10.858%
2022-04-06	16.8400	16.8400	16.7200	16.7900	-0.592%	2,077	-11.495%
2022-04-05	17.0100	17.0100	16.8900	16.8900	-1.054%	6,943	-12.019%
2022-04-04	16.9000	17.0700	16.9000	17.0700	+0.649%	3,040	-12.947%
2022-04-01	16.8500	16.9600	16.8500	16.9600	+0.059%	1,785	-12.382%
2022-03-31	17.1200	17.1200	16.9500	16.9500	-0.353%	1,151	-12.330%
2022-03-30	17.0100	17.0100	17.0100	17.0100	-0.059%	487	-12.640%
2022-03-29	16.8300	17.0200	16.8300	17.0200	+1.249%	10,924	-12.691%
2022-03-28	16.8600	16.8600	16.7800	16.8100	-0.119%	1,195	-11.600%
2022-03-25	16.9500	16.9500	16.7700	16.8300	-0.708%	62,881	-11.705%
2022-03-24	16.9500	16.9500	16.9500	16.9500	+0.534%	152	-12.330%
2022-03-23	16.8600	16.9000	16.8600	16.8600	-0.707%	777	-11.862%
2022-03-22	16.9800	16.9800	16.9800	16.9800	+0.177%	300	-12.485%
2022-03-21	16.8700	16.9600	16.8700	16.9500	-0.294%	3,565	-12.330%
2022-03-18	16.9300	17.0000	16.9100	17.0000	+0.354%	1,204	-12.588%
2022-03-17	16.7200	16.9400	16.7200	16.9400	+0.713%	2,138	-12.279%
2022-03-16	16.7200	16.8200	16.7100	16.8200	+0.900%	3,636	-11.653%
2022-03-15	16.5400	16.6700	16.5400	16.6700	+0.847%	647	-10.858%
2022-03-14	16.6600	16.7000	16.5100	16.5300	-0.721%	2,523	-10.103%
2022-03-11	16.9600	16.9600	16.6500	16.6500	-0.775%	846	-10.751%
2022-03-10	16.7700	16.8300	16.7700	16.7800	-1.003%	2,071	-11.442%
2022-03-09	16.9600	16.9600	16.9400	16.9500	+1.073%	4,571	-12.330%
2022-03-08	16.8900	16.9100	16.7700	16.7700	-1.353%	4,829	-11.389%
2022-03-07	17.0200	17.0300	17.0000	17.0000	-0.585%	5,264	-12.588%
2022-03-04	17.1400	17.1400	17.1000	17.1000	-0.697%	7,914	-13.099%
2022-03-03	17.2200	17.2200	17.2200	17.2200	+0.702%	1,347	-13.705%
2022-03-01	17.2900	17.2900	17.1000	17.1000	-0.292%	2,560	-13.099%
2022-02-28	17.3000	17.3000	17.1500	17.1500	+0.764%	2,132	-13.353%
2022-02-24	16.7000	17.1400	16.7000	17.0200	+0.532%	10,568	-12.691%
2022-02-23	16.9700	17.0000	16.9300	16.9300	-0.294%	2,760	-12.227%
2022-02-22	16.9500	17.0000	16.9400	16.9800	-1.164%	2,604	-12.485%
2022-02-18	17.0400	17.1800	17.0400	17.1800	+0.881%	2,755	-13.504%
2022-02-17	17.2100	17.2100	17.0300	17.0300	-1.275%	1,172	-12.742%
2022-02-16	16.9600	17.2500	16.9600	17.2500	+1.411%	20,556	-13.855%
2022-02-15	17.0200	17.0700	17.0100	17.0100	+0.177%	9,652	-12.640%
2022-02-14	17.1500	17.1500	16.9800	16.9800	-0.585%	4,731	-12.485%
2022-02-11	17.1800	17.1900	17.0800	17.0800	-0.698%	1,627	-12.998%
2022-02-10	17.3200	17.3200	17.2000	17.2000	-1.149%	3,814	-13.605%
2022-02-09	17.4400	17.4400	17.3200	17.4000	+0.753%	3,152	-14.598%
2022-02-08	17.2300	17.3400	17.2300	17.2700	-0.518%	870	-13.955%
2022-02-07	17.3000	17.3600	17.3000	17.3600	-0.459%	1,276	-14.401%
2022-02-04	17.3500	17.4400	17.3400	17.4400	+0.345%	4,308	-14.794%
2022-02-03	17.3500	17.4000	17.3500	17.3800	-0.799%	2,299	-14.499%
2022-02-02	17.5000	17.5200	17.4700	17.5200	+0.459%	2,353	-15.183%
2022-02-01	17.5200	17.5200	17.4400	17.4400	+0.519%	2,191	-14.794%
2022-01-31	17.4300	17.4300	17.3500	17.3500	-0.573%	4,394	-14.352%
2022-01-27	17.4800	17.4800	17.3500	17.4500	0.000%	6,352	-14.842%
2022-01-26	17.7000	17.7000	17.4500	17.4500	-0.739%	4,217	-14.842%
2022-01-25	17.4400	17.5800	17.4400	17.5800	-0.057%	3,157	-15.472%
2022-01-24	17.7200	17.7200	17.5400	17.5900	-1.124%	12,001	-15.520%
2022-01-21	17.7100	17.7900	17.6900	17.7900	0.000%	10,560	-16.470%
2022-01-20	17.7300	17.7900	17.7200	17.7900	+0.508%	11,532	-16.470%
2022-01-19	17.7500	17.7800	17.7000	17.7000	-0.225%	4,248	-16.045%
2022-01-18	17.7700	17.7800	17.7400	17.7400	-1.060%	1,638	-16.234%
2022-01-17	17.8700	17.9500	17.8300	17.9300	+0.336%	7,588	-17.122%
2022-01-14	17.8500	17.8700	17.8300	17.8700	-0.112%	2,736	-16.844%
2022-01-13	17.8800	17.8900	17.8600	17.8900	+0.280%	6,210	-16.937%
2022-01-12	17.8900	17.9000	17.8400	17.8400	-0.168%	2,275	-16.704%
2022-01-11	17.8000	17.8700	17.7400	17.8700	+0.393%	2,855	-16.844%
2022-01-10	17.8200	17.8200	17.7000	17.8000	-0.168%	4,160	-16.517%
2022-01-07	17.8400	17.8400	17.7800	17.8300	-0.056%	3,586	-16.657%
2022-01-06	17.9300	17.9300	17.8400	17.8400	-0.335%	2,895	-16.704%
2022-01-05	18.0400	18.0400	17.9000	17.9000	-0.611%	7,228	-16.983%
2022-01-04	18.0200	18.0300	17.9600	18.0100	-0.111%	3,924	-17.490%
2021-12-31	17.9900	18.0300	17.9900	18.0300	-0.166%	1,463	-17.582%
2021-12-30	18.0600	18.0600	18.0600	18.0600	-0.331%	4,325	-17.719%
2021-12-29	18.1000	18.1200	18.0700	18.1200	+1.003%	6,103	-17.991%
2021-12-24	17.9700	18.0700	17.9400	17.9400	-1.103%	6,100	-17.168%
2021-12-23	18.0000	18.1400	18.0000	18.1400	+0.778%	3,308	-18.082%
2021-12-22	17.9800	18.0000	17.9800	18.0000	+0.223%	3,580	-17.444%
2021-12-21	17.9600	17.9600	17.9600	17.9600	+0.673%	128	-17.261%
2021-12-20	17.9000	17.9000	17.8400	17.8400	-0.335%	740	-16.704%
2021-12-17	17.9000	17.9000	17.8800	17.9000	0.000%	4,236	-16.983%
2021-12-16	17.9100	17.9500	17.9000	17.9000	0.000%	4,052	-16.983%
2021-12-15	17.9000	17.9000	17.8500	17.9000	+0.112%	8,737	-16.983%
2021-12-14	17.9000	17.9000	17.8800	17.8800	-0.056%	948	-16.890%
2021-12-13	17.8800	17.9400	17.8800	17.8900	-0.167%	5,054	-16.937%
2021-12-10	17.9000	17.9400	17.8900	17.9200	+0.056%	4,130	-17.076%
2021-12-09	17.9000	17.9100	17.9000	17.9100	-0.555%	1,057	-17.030%
2021-12-08	18.0100	18.0100	18.0100	18.0100	+0.167%	4,314	-17.490%
2021-12-07	17.9400	18.0300	17.9300	17.9800	+0.785%	19,130	-17.353%
2021-12-02	17.7400	17.8400	17.7400	17.8400	+1.191%	2,827	-16.704%
2021-12-01	17.6800	17.7500	17.6200	17.6300	+0.057%	1,942	-15.712%
2021-11-30	17.7500	17.7800	17.6200	17.6200	-0.676%	1,244	-15.664%
2021-11-29	17.6300	17.7400	17.6300	17.7400	+0.968%	10,011	-16.234%
2021-11-26	17.8300	17.8300	17.5700	17.5700	-0.902%	4,809	-15.424%
2021-11-25	17.8500	17.8600	17.7300	17.7300	-0.225%	2,874	-16.187%
2021-11-24	17.7500	17.7800	17.7200	17.7700	-0.056%	2,842	-16.376%
2021-11-23	17.9000	17.9000	17.7800	17.7800	-1.112%	3,618	-16.423%
2021-11-22	17.9700	17.9800	17.9400	17.9800	-0.222%	21,912	-17.353%
2021-11-19	18.0100	18.0200	18.0000	18.0200	+0.222%	2,804	-17.536%
2021-11-18	17.9800	17.9800	17.9800	17.9800	-0.277%	1,500	-17.353%
2021-11-17	18.0400	18.0400	18.0000	18.0300	+0.390%	1,971	-17.582%
2021-11-16	17.9600	17.9600	17.9600	17.9600	0.000%	1,082	-17.261%
2021-11-15	18.0300	18.0300	17.9600	17.9600	-0.222%	6,612	-17.261%
2021-11-12	18.0300	18.0500	18.0000	18.0000	-0.166%	2,052	-17.444%
2021-11-11	18.0800	18.0900	18.0300	18.0300	-0.111%	6,070	-17.582%
2021-11-10	18.0500	18.1000	18.0500	18.0500	-0.221%	4,856	-17.673%
2021-11-08	18.2200	18.2200	18.0900	18.0900	-0.276%	3,915	-17.855%
2021-11-05	18.0000	18.1400	18.0000	18.1400	+0.554%	11,799	-18.082%
2021-11-04	18.0300	18.0400	18.0300	18.0400	+0.055%	9,059	-17.627%
2021-11-03	17.9600	18.0300	17.9600	18.0300	+0.390%	3,302	-17.582%
2021-11-02	17.9800	18.0000	17.9600	17.9600	-0.333%	1,459	-17.261%
2021-11-01	18.0000	18.0250	17.9500	18.0200	-0.166%	7,144	-17.536%
2021-10-29	18.0500	18.0500	18.0000	18.0500	+0.055%	8,031	-17.673%
2021-10-28	18.0300	18.0400	18.0000	18.0400	+0.334%	2,007	-17.627%
2021-10-27	18.0000	18.0000	17.9800	17.9800	-0.056%	5,543	-17.353%
2021-10-26	18.0000	18.0500	17.9900	17.9900	-0.827%	1,148	-17.399%
2021-10-22	18.1800	18.1800	18.0800	18.1400	+0.055%	1,336	-18.082%
2021-10-21	18.1100	18.1600	18.1100	18.1300	-0.220%	4,445	-18.036%
2021-10-20	18.1800	18.1800	18.1500	18.1700	0.000%	1,638	-18.217%
2021-10-19	18.1000	18.1700	18.0800	18.1700	+0.276%	4,716	-18.217%
2021-10-18	18.1900	18.1900	18.0800	18.1200	-0.165%	4,016	-17.991%
2021-10-15	18.1600	18.1600	18.1400	18.1500	+0.387%	2,855	-18.127%
2021-10-14	18.1900	18.1900	18.0800	18.0800	+0.444%	1,640	-17.810%
2021-10-13	17.9600	18.0500	17.9600	18.0000	+0.111%	2,755	-17.444%
2021-10-12	17.9900	17.9900	17.9800	17.9800	-0.690%	7,930	-17.353%
2021-10-08	18.1400	18.1400	18.1000	18.1050	-0.248%	3,454	-17.923%
2021-10-07	18.0400	18.1700	18.0400	18.1500	+0.166%	3,799	-18.127%
2021-10-06	18.1200	18.1200	18.0900	18.1200	0.000%	5,841	-17.991%
2021-10-05	18.1100	18.1600	18.1100	18.1200	-0.110%	4,524	-17.991%
2021-10-04	18.1600	18.1600	18.1300	18.1400	-0.603%	1,473	-18.082%
2021-10-01	18.1900	18.2700	18.1900	18.2500	+0.829%	1,898	-18.575%
2021-09-30	18.2000	18.2000	18.1000	18.1000	-0.275%	382	-17.901%
2021-09-29	18.1800	18.1800	18.1200	18.1500	-0.055%	2,074	-18.127%
2021-09-28	18.1800	18.1800	18.1200	18.1600	-0.656%	2,830	-18.172%
2021-09-27	18.1700	18.2800	18.1700	18.2800	-0.218%	6,100	-18.709%
2021-09-23	18.3200	18.3200	18.2800	18.3200	+0.439%	1,547	-18.886%
2021-09-22	18.2600	18.3100	18.2000	18.2400	-0.382%	10,605	-18.531%
2021-09-21	18.3100	18.3100	18.3100	18.3100	+0.329%	4,606	-18.842%
2021-09-20	18.3200	18.3200	18.2400	18.2500	-0.382%	3,761	-18.575%
2021-09-17	18.3900	18.3900	18.3100	18.3200	+0.329%	650	-18.886%
2021-09-16	18.3700	18.3700	18.2500	18.2600	-0.599%	3,958	-18.620%
2021-09-15	18.3300	18.3700	18.3300	18.3700	+0.218%	3,582	-19.107%
2021-09-14	18.3300	18.3300	18.3300	18.3300	-0.055%	1,068	-18.931%
2021-09-13	18.3300	18.3400	18.3100	18.3400	+0.109%	4,198	-18.975%
2021-09-10	18.3200	18.3200	18.3200	18.3200	-0.055%	1,000	-18.886%
2021-09-09	18.1900	18.3300	18.1900	18.3300	+0.659%	3,228	-18.931%
2021-09-08	18.2100	18.2100	18.1900	18.2100	+0.055%	913	-18.396%
2021-09-07	18.2400	18.3000	18.2000	18.2000	-0.546%	7,928	-18.352%
2021-09-03	18.2800	18.3400	18.2400	18.3000	+0.109%	7,398	-18.798%
2021-09-02	18.2700	18.2800	18.2400	18.2800	+0.164%	3,204	-18.709%
2021-09-01	18.2800	18.2800	18.2200	18.2500	-0.164%	2,763	-18.575%
2021-08-31	18.2800	18.2900	18.2100	18.2800	+0.055%	4,311	-18.709%

.dark-mode .xXGZTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXGZTl{ color: #333333; background-color: white; border: 2px solid #333333; }CHBISHARES ADVANTAGED US HIGH YIEstock TSE

CHB
ISHARES ADVANTAGED US HIGH YIE
stock TSE