UK markets closed

iShares Canadian Real Return Bond ETF (XRB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.48+0.10 (+0.45%)
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.6122.6122.4622.4822.4817,800
13 Jun 202422.2922.4122.2922.3822.382,100
12 Jun 202422.3022.3022.1822.1822.1810,900
11 Jun 202422.0122.1321.9922.0422.0416,800
10 Jun 202421.9722.1121.9422.1122.1111,300
07 Jun 202422.2522.2522.0222.0222.023,000
06 Jun 202422.3722.3722.3322.3322.331,400
05 Jun 202422.3922.3922.2522.2922.292,800
04 Jun 202422.1622.2922.1622.2022.205,100
03 Jun 202421.9822.1121.9822.1122.112,200
03 Jun 20240.281 Dividend
03 Jun 2024991:1000 Stock split
31 May 202422.1022.3222.1022.3222.0411,198
30 May 202422.0422.0822.0422.0821.80396
29 May 202421.9121.9821.7821.8821.601,685
28 May 202422.1622.1622.0222.0221.741,487
27 May 202422.3722.3722.1822.1821.904,757
24 May 202422.1122.2022.1122.2021.921,586
23 May 202422.0622.1722.0622.1221.8415,261
22 May 202422.1422.1522.1122.1521.874,856
21 May 202422.2422.3722.1822.1821.904,460
17 May 202422.2722.2822.1322.1321.852,577
16 May 202422.3622.3622.3122.3122.032,180
15 May 202422.2022.3322.2022.3022.022,378
14 May 202421.9222.0221.9221.9621.683,667
13 May 202422.0622.0621.9221.9221.642,874
10 May 202421.9422.0921.9422.0921.814,261
09 May 202422.0222.0621.9522.0221.742,973
08 May 202422.1022.1022.0322.0721.794,757
07 May 202422.1622.2722.1622.2021.929,216
06 May 202421.9822.1521.9522.0621.7816,252
03 May 202421.9421.9421.8921.9321.6513,279
02 May 202421.6421.8121.6421.7321.4515,361
01 May 202421.8021.8021.6821.7421.467,135
30 Apr 202421.5221.7921.5221.7821.5012,288
29 Apr 202421.5421.6421.5421.6421.3710,108
26 Apr 202421.5221.5621.5121.5321.269,811
25 Apr 202421.3221.3921.3221.3621.095,946
24 Apr 202421.5921.6021.5221.5521.282,577
23 Apr 202421.7021.7121.5721.5721.3010,207
22 Apr 202421.6521.6621.6521.6521.387,631
19 Apr 202421.7121.7121.6521.7121.4317,343
18 Apr 202421.7221.7421.6421.6521.3818,135
17 Apr 202421.7721.8121.7721.8121.534,856
16 Apr 202421.6821.7621.6821.7221.443,270
15 Apr 202421.9421.9421.6921.7521.475,054
12 Apr 202422.0022.0921.9621.9821.707,631
11 Apr 202421.9321.9321.7921.8521.576,243
10 Apr 202422.0422.0421.8821.8821.602,577
09 Apr 202422.1922.2222.1822.1821.907,532
08 Apr 202422.1522.1522.0322.0321.7519,027
05 Apr 202422.3222.3522.2422.2621.983,766
04 Apr 202422.1822.3122.1822.3122.0322,198
03 Apr 202422.1322.1622.0522.1621.886,739
02 Apr 202422.1222.1222.1222.1221.84496
01 Apr 202422.2922.2922.1522.1521.874,856
28 Mar 202422.3622.5422.3622.5422.261,685
27 Mar 202422.3722.4322.3622.4222.142,973
26 Mar 202422.1422.2922.1422.2721.9914,072
25 Mar 202422.2922.2922.2122.2321.955,649
22 Mar 202422.3222.3522.2622.3422.068,622
21 Mar 202422.1922.2022.1222.1221.841,090
20 Mar 202422.1422.2522.1422.2021.923,469
19 Mar 202422.0622.1322.0422.1321.856,838
18 Mar 202421.8921.9921.8721.8721.594,955
15 Mar 202421.9522.0721.8922.0421.766,045
14 Mar 202422.1222.1221.9021.9821.702,279
13 Mar 202422.2422.2422.1222.1321.8528,442
12 Mar 202422.3022.3022.1622.2021.924,063
11 Mar 202422.3822.4022.3022.3922.1122,198
08 Mar 202422.4122.4622.3322.4022.1212,288
07 Mar 202422.3522.4222.3422.4222.141,883
06 Mar 202422.4522.5222.4422.4722.194,460
05 Mar 202422.2222.3722.2222.3422.0616,649
04 Mar 202422.1522.1922.1222.1521.873,865
01 Mar 202422.0822.2822.0722.2822.0018,631
29 Feb 202422.0322.0922.0222.0821.806,640
28 Feb 202421.9121.9321.9121.9321.658,820
27 Feb 202421.9921.9921.8221.8521.571,586
26 Feb 202422.1822.1822.0022.0821.803,469
23 Feb 202422.0022.1622.0022.0621.788,225
22 Feb 202421.9021.9021.8321.8521.5711,595
21 Feb 202422.0622.0621.8421.8721.592,775
20 Feb 202421.8622.0321.8621.9921.717,036
16 Feb 202421.9921.9921.8121.8221.5412,487
15 Feb 202421.9422.0621.8422.0521.7726,856
14 Feb 202421.6321.9221.6321.7621.484,955
13 Feb 202421.7021.7321.6021.6021.334,261
12 Feb 202421.9121.9121.8421.9121.633,766
09 Feb 202421.8921.9021.7921.7921.51496
08 Feb 202421.7921.8321.7521.7521.473,072
07 Feb 202422.0822.0821.9021.9021.623,667
06 Feb 202421.8822.1021.8622.1021.8210,604
05 Feb 202421.8121.8821.8021.8021.522,874
02 Feb 202421.8922.1121.8822.1121.836,442
01 Feb 202422.1622.3822.1622.2721.993,568
31 Jan 202422.1322.1321.9822.0921.8121,505
30 Jan 202421.9222.0221.6522.0221.7418,433
29 Jan 202421.6221.7421.5321.7421.4611,595
26 Jan 202421.4721.7021.4721.4921.226,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...