Canada markets closed

iShares Canadian Real Return Bond Index ETF (XRB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.58+0.13 (+0.61%)
At close: 03:59PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202421.3321.5921.3321.5821.5811,643
Apr 29, 202421.3521.4521.3521.4521.4510,200
Apr 26, 202421.3321.3721.3221.3421.349,900
Apr 25, 202421.1321.2021.1321.1721.176,000
Apr 24, 202421.4021.4121.3321.3621.362,600
Apr 23, 202421.5021.5121.3821.3821.3810,300
Apr 22, 202421.4621.4721.4621.4621.467,700
Apr 19, 202421.5121.5121.4621.5121.5117,500
Apr 18, 202421.5221.5421.4521.4621.4618,300
Apr 17, 202421.5721.6121.5721.6121.614,900
Apr 16, 202421.4821.5621.4821.5221.523,300
Apr 15, 202421.7421.7421.4921.5521.555,100
Apr 12, 202421.8021.8921.7621.7821.787,700
Apr 11, 202421.7321.7321.5921.6521.656,300
Apr 10, 202421.8421.8421.6821.6821.682,600
Apr 09, 202421.9922.0221.9821.9821.987,600
Apr 08, 202421.9521.9521.8321.8321.8319,200
Apr 05, 202422.1222.1522.0422.0622.063,800
Apr 04, 202421.9822.1121.9822.1122.1122,400
Apr 03, 202421.9321.9621.8521.9621.966,800
Apr 02, 202421.9221.9221.9221.9221.92500
Apr 01, 202422.0922.0921.9521.9521.954,900
Mar 28, 202422.1622.3422.1622.3422.341,700
Mar 27, 202422.1722.2322.1622.2222.223,000
Mar 26, 202421.9422.0921.9422.0722.0714,200
Mar 25, 202422.0922.0922.0122.0322.035,700
Mar 22, 202422.1222.1522.0622.1422.148,700
Mar 21, 202421.9922.0021.9221.9221.921,100
Mar 20, 202421.9422.0521.9422.0022.003,500
Mar 19, 202421.8621.9321.8421.9321.936,900
Mar 18, 202421.6921.7921.6721.6721.675,000
Mar 15, 202421.7521.8721.6921.8421.846,100
Mar 14, 202421.9221.9221.7021.7821.782,300
Mar 13, 202422.0422.0421.9221.9321.9328,700
Mar 12, 202422.1022.1021.9622.0022.004,100
Mar 11, 202422.1822.2022.1022.1922.1922,400
Mar 08, 202422.2122.2622.1322.2022.2012,400
Mar 07, 202422.1522.2222.1422.2222.221,900
Mar 06, 202422.2522.3222.2422.2722.274,500
Mar 05, 202422.0222.1722.0222.1422.1416,800
Mar 04, 202421.9521.9921.9221.9521.953,900
Mar 01, 202421.8822.0821.8722.0822.0818,800
Feb 29, 202421.8321.8921.8221.8821.886,700
Feb 28, 202421.7121.7321.7121.7321.738,900
Feb 27, 202421.7921.7921.6221.6521.651,600
Feb 26, 202421.9821.9821.8021.8821.883,500
Feb 23, 202421.8021.9621.8021.8621.868,300
Feb 22, 202421.7021.7021.6321.6521.6511,700
Feb 21, 202421.8621.8621.6421.6721.672,800
Feb 20, 202421.6621.8321.6621.7921.797,100
Feb 16, 202421.7921.7921.6121.6221.6212,600
Feb 15, 202421.7421.8621.6421.8521.8527,100
Feb 14, 202421.4421.7221.4421.5621.565,000
Feb 13, 202421.5021.5321.4121.4121.414,300
Feb 12, 202421.7121.7121.6421.7121.713,800
Feb 09, 202421.6921.7021.5921.5921.59500
Feb 08, 202421.5921.6321.5521.5521.553,100
Feb 07, 202421.8821.8821.7021.7021.703,700
Feb 06, 202421.6821.9021.6621.9021.9010,700
Feb 05, 202421.6121.6821.6021.6021.602,900
Feb 02, 202421.6921.9121.6821.9121.916,500
Feb 01, 202421.9622.1821.9622.0722.073,600
Jan 31, 202421.9321.9321.7821.8921.8921,700
Jan 30, 202421.7221.8221.4621.8221.8218,600
Jan 29, 202421.4321.5421.3421.5421.5411,700
Jan 26, 202421.2821.5021.2821.3021.306,700
Jan 25, 202421.4021.4221.3321.3721.378,400
Jan 24, 202421.4521.4521.2921.2921.2923,000
Jan 23, 202421.3321.6221.3321.3521.3521,600
Jan 22, 202421.7421.7421.4221.4821.487,800
Jan 19, 202421.3521.5021.3221.4621.468,800
Jan 18, 202421.4721.4721.3021.3221.3224,900
Jan 17, 202421.5821.6121.5221.5221.526,500
Jan 16, 202421.9622.0221.6421.6421.6432,400
Jan 15, 202422.0522.2621.8821.9621.9664,700
Jan 12, 202422.1522.2821.9422.2822.2846,100
Jan 11, 202422.1822.1821.9822.0822.083,500
Jan 10, 202422.3322.3322.0622.0622.067,100
Jan 09, 202422.3022.3222.1922.1922.1917,500
Jan 08, 202422.1922.4422.1922.3022.307,900
Jan 05, 202422.3222.3222.1422.2122.212,300
Jan 04, 202422.1922.1922.1822.1822.18800
Jan 03, 202422.2322.5422.2322.5422.542,400
Jan 02, 202422.2422.4122.2422.3222.3216,300
Dec 29, 202322.4822.5822.4822.5022.501,000
Dec 28, 202322.5122.6022.4622.4622.464,500
Dec 27, 202322.2722.7422.2722.6422.6411,100
Dec 22, 202322.7422.7422.1322.1422.1455,100
Dec 21, 202322.8822.8822.6322.7422.7426,600
Dec 20, 202322.8522.8522.7322.7522.7522,000
Dec 19, 202322.7722.9722.6722.7022.7037,000
Dec 18, 202322.8022.8022.5822.6522.656,900
Dec 15, 202322.7522.9622.7122.8022.8021,000
Dec 14, 202322.6122.9022.4122.6522.6560,900
Dec 13, 202322.1922.3622.0522.3222.3210,600
Dec 12, 202322.1622.2722.1022.1122.1120,600
Dec 11, 202322.0922.2422.0522.0522.0515,500
Dec 08, 202322.3622.3922.1322.3922.3987,000
Dec 07, 202322.2622.5522.2622.5322.53117,100
Dec 06, 202322.2022.4922.2022.2622.2615,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...