UK markets close in 6 hours 2 minutes

iShares Canadian Real Return Bond ETF (XRB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.92-0.03 (-0.14%)
At close: 03:59PM EDT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202421.8621.9721.8621.9221.9215,400
22 May 202421.9421.9521.9121.9521.954,900
21 May 202422.0422.1721.9821.9821.984,500
17 May 202422.0722.0821.9321.9321.932,600
16 May 202422.1622.1622.1122.1122.112,200
15 May 202422.0022.1322.0022.1022.102,400
14 May 202421.7221.8221.7221.7621.763,700
13 May 202421.8621.8621.7221.7221.722,900
10 May 202421.7421.8921.7421.8921.894,300
09 May 202421.8221.8621.7521.8221.823,000
08 May 202421.9021.9021.8321.8721.874,800
07 May 202421.9622.0721.9622.0022.009,300
06 May 202421.7821.9521.7521.8621.8616,400
03 May 202421.7421.7421.6921.7321.7313,400
02 May 202421.4521.6121.4521.5321.5315,500
01 May 202421.6021.6021.4821.5421.547,200
30 Apr 202421.3321.5921.3321.5821.5812,400
29 Apr 202421.3521.4521.3521.4521.4510,200
26 Apr 202421.3321.3721.3221.3421.349,900
25 Apr 202421.1321.2021.1321.1721.176,000
24 Apr 202421.4021.4121.3321.3621.362,600
23 Apr 202421.5021.5121.3821.3821.3810,300
22 Apr 202421.4621.4721.4621.4621.467,700
19 Apr 202421.5121.5121.4621.5121.5117,500
18 Apr 202421.5221.5421.4521.4621.4618,300
17 Apr 202421.5721.6121.5721.6121.614,900
16 Apr 202421.4821.5621.4821.5221.523,300
15 Apr 202421.7421.7421.4921.5521.555,100
12 Apr 202421.8021.8921.7621.7821.787,700
11 Apr 202421.7321.7321.5921.6521.656,300
10 Apr 202421.8421.8421.6821.6821.682,600
09 Apr 202421.9922.0221.9821.9821.987,600
08 Apr 202421.9521.9521.8321.8321.8319,200
05 Apr 202422.1222.1522.0422.0622.063,800
04 Apr 202421.9822.1121.9822.1122.1122,400
03 Apr 202421.9321.9621.8521.9621.966,800
02 Apr 202421.9221.9221.9221.9221.92500
01 Apr 202422.0922.0921.9521.9521.954,900
28 Mar 202422.1622.3422.1622.3422.341,700
27 Mar 202422.1722.2322.1622.2222.223,000
26 Mar 202421.9422.0921.9422.0722.0714,200
25 Mar 202422.0922.0922.0122.0322.035,700
22 Mar 202422.1222.1522.0622.1422.148,700
21 Mar 202421.9922.0021.9221.9221.921,100
20 Mar 202421.9422.0521.9422.0022.003,500
19 Mar 202421.8621.9321.8421.9321.936,900
18 Mar 202421.6921.7921.6721.6721.675,000
15 Mar 202421.7521.8721.6921.8421.846,100
14 Mar 202421.9221.9221.7021.7821.782,300
13 Mar 202422.0422.0421.9221.9321.9328,700
12 Mar 202422.1022.1021.9622.0022.004,100
11 Mar 202422.1822.2022.1022.1922.1922,400
08 Mar 202422.2122.2622.1322.2022.2012,400
07 Mar 202422.1522.2222.1422.2222.221,900
06 Mar 202422.2522.3222.2422.2722.274,500
05 Mar 202422.0222.1722.0222.1422.1416,800
04 Mar 202421.9521.9921.9221.9521.953,900
01 Mar 202421.8822.0821.8722.0822.0818,800
29 Feb 202421.8321.8921.8221.8821.886,700
28 Feb 202421.7121.7321.7121.7321.738,900
27 Feb 202421.7921.7921.6221.6521.651,600
26 Feb 202421.9821.9821.8021.8821.883,500
23 Feb 202421.8021.9621.8021.8621.868,300
22 Feb 202421.7021.7021.6321.6521.6511,700
21 Feb 202421.8621.8621.6421.6721.672,800
20 Feb 202421.6621.8321.6621.7921.797,100
16 Feb 202421.7921.7921.6121.6221.6212,600
15 Feb 202421.7421.8621.6421.8521.8527,100
14 Feb 202421.4421.7221.4421.5621.565,000
13 Feb 202421.5021.5321.4121.4121.414,300
12 Feb 202421.7121.7121.6421.7121.713,800
09 Feb 202421.6921.7021.5921.5921.59500
08 Feb 202421.5921.6321.5521.5521.553,100
07 Feb 202421.8821.8821.7021.7021.703,700
06 Feb 202421.6821.9021.6621.9021.9010,700
05 Feb 202421.6121.6821.6021.6021.602,900
02 Feb 202421.6921.9121.6821.9121.916,500
01 Feb 202421.9622.1821.9622.0722.073,600
31 Jan 202421.9321.9321.7821.8921.8921,700
30 Jan 202421.7221.8221.4621.8221.8218,600
29 Jan 202421.4321.5421.3421.5421.5411,700
26 Jan 202421.2821.5021.2821.3021.306,700
25 Jan 202421.4021.4221.3321.3721.378,400
24 Jan 202421.4521.4521.2921.2921.2923,000
23 Jan 202421.3321.6221.3321.3521.3521,600
22 Jan 202421.7421.7421.4221.4821.487,800
19 Jan 202421.3521.5021.3221.4621.468,800
18 Jan 202421.4721.4721.3021.3221.3224,900
17 Jan 202421.5821.6121.5221.5221.526,500
16 Jan 202421.9622.0221.6421.6421.6432,400
15 Jan 202422.0522.2621.8821.9621.9664,700
12 Jan 202422.1522.2821.9422.2822.2846,100
11 Jan 202422.1822.1821.9822.0822.083,500
10 Jan 202422.3322.3322.0622.0622.067,100
09 Jan 202422.3022.3222.1922.1922.1917,500
08 Jan 202422.1922.4422.1922.3022.307,900
05 Jan 202422.3222.3222.1422.2122.212,300
04 Jan 202422.1922.1922.1822.1822.18800
03 Jan 202422.2322.5422.2322.5422.542,400
02 Jan 202422.2422.4122.2422.3222.3216,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...