iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada · Delayed Price · Currency is CAD 22.91
+0.10 (0.44%)
Aug 1, 2025, 3:22 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.96 | 22.98 | 22.91 | 22.91 | 22.91 | 0.39% | 5,107 |
| Jul 31, 2025 | 22.67 | 22.82 | 22.67 | 22.82 | 22.82 | 0.75% | 7,800 |
| Jul 30, 2025 | 22.62 | 22.71 | 22.62 | 22.65 | 22.65 | -0.22% | 4,803 |
| Jul 29, 2025 | 22.51 | 22.70 | 22.51 | 22.70 | 22.70 | 0.93% | 700 |
| Jul 28, 2025 | 22.55 | 22.55 | 22.49 | 22.49 | 22.49 | -0.09% | 1,443 |
| Jul 25, 2025 | 22.45 | 22.53 | 22.45 | 22.51 | 22.51 | 0.63% | 4,500 |
| Jul 24, 2025 | 22.25 | 22.37 | 22.25 | 22.37 | 22.37 | - | 7,800 |
| Jul 23, 2025 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | -0.67% | 1,500 |
| Jul 22, 2025 | 22.46 | 22.52 | 22.46 | 22.52 | 22.52 | 0.36% | 10,638 |
| Jul 21, 2025 | 22.40 | 22.50 | 22.40 | 22.44 | 22.44 | 0.67% | 5,700 |
| Jul 18, 2025 | 22.31 | 22.34 | 22.29 | 22.29 | 22.29 | 0.13% | 9,403 |
| Jul 17, 2025 | 22.29 | 22.30 | 22.26 | 22.26 | 22.26 | -0.31% | 1,600 |
| Jul 16, 2025 | 22.30 | 22.33 | 22.29 | 22.33 | 22.33 | 0.27% | 700 |
| Jul 15, 2025 | 22.43 | 22.43 | 22.21 | 22.27 | 22.27 | -0.80% | 4,300 |
| Jul 14, 2025 | 22.41 | 22.45 | 22.41 | 22.45 | 22.45 | - | 1,835 |
| Jul 11, 2025 | 22.47 | 22.50 | 22.44 | 22.45 | 22.45 | -0.80% | 6,824 |
| Jul 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.44% | 500 |
| Jul 9, 2025 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | 0.53% | 1,100 |
| Jul 8, 2025 | 22.56 | 22.61 | 22.55 | 22.61 | 22.61 | 0.09% | 1,316 |
| Jul 7, 2025 | 22.68 | 22.68 | 22.57 | 22.59 | 22.59 | -0.66% | 4,200 |
| Jul 4, 2025 | 22.76 | 22.76 | 22.73 | 22.74 | 22.74 | 0.26% | 2,234 |
| Jul 3, 2025 | 22.70 | 22.71 | 22.65 | 22.68 | 22.68 | -0.09% | 6,713 |
| Jul 2, 2025 | 22.69 | 22.70 | 22.65 | 22.70 | 22.70 | -0.87% | 2,200 |
| Jun 30, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.57% | 2,100 |
| Jun 27, 2025 | 22.65 | 22.86 | 22.65 | 22.77 | 22.77 | 0.22% | 8,815 |
| Jun 26, 2025 | 22.68 | 22.74 | 22.68 | 22.72 | 22.72 | 0.18% | 403 |
| Jun 25, 2025 | 22.74 | 22.79 | 22.68 | 22.68 | 22.68 | -0.74% | 3,300 |
| Jun 24, 2025 | 22.77 | 22.87 | 22.69 | 22.85 | 22.85 | 0.18% | 9,900 |
| Jun 23, 2025 | 22.81 | 22.93 | 22.81 | 22.81 | 22.81 | 0.18% | 5,947 |
| Jun 20, 2025 | 22.79 | 22.79 | 22.75 | 22.77 | 22.77 | 0.49% | 4,600 |
| Jun 19, 2025 | 22.68 | 22.72 | 22.66 | 22.66 | 22.66 | 0.13% | 700 |
| Jun 18, 2025 | 22.60 | 22.71 | 22.57 | 22.63 | 22.63 | 0.31% | 5,007 |
| Jun 17, 2025 | 22.59 | 22.65 | 22.56 | 22.56 | 22.56 | 0.27% | 4,200 |
| Jun 16, 2025 | 22.55 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 3,500 |
| Jun 13, 2025 | 22.66 | 22.71 | 22.57 | 22.60 | 22.60 | -0.75% | 3,439 |
| Jun 12, 2025 | 22.76 | 22.77 | 22.70 | 22.77 | 22.77 | -0.22% | 16,430 |
| Jun 11, 2025 | 22.76 | 22.82 | 22.75 | 22.82 | 22.82 | 0.04% | 28,100 |
| Jun 10, 2025 | 22.87 | 22.87 | 22.76 | 22.81 | 22.81 | 0.26% | 28,800 |
| Jun 9, 2025 | 22.69 | 22.79 | 22.64 | 22.75 | 22.75 | -0.48% | 10,200 |
| Jun 6, 2025 | 22.95 | 22.95 | 22.86 | 22.86 | 22.86 | -0.95% | 1,309 |
| Jun 5, 2025 | 23.06 | 23.08 | 23.01 | 23.08 | 23.08 | 0.17% | 1,600 |
| Jun 4, 2025 | 22.97 | 23.04 | 22.97 | 23.04 | 23.04 | 0.17% | 5,322 |
| Jun 3, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | -0.26% | 1,249 |
| Jun 2, 2025 | 23.11 | 23.11 | 22.91 | 23.06 | 23.06 | -0.65% | 1,831 |
| May 30, 2025 | 23.20 | 23.25 | 23.19 | 23.21 | 22.94 | 0.26% | 2,042 |
| May 29, 2025 | 23.17 | 23.17 | 23.15 | 23.15 | 22.88 | 0.61% | 592 |
| May 28, 2025 | 22.90 | 23.02 | 22.90 | 23.01 | 22.74 | -0.17% | 1,148 |
| May 27, 2025 | 22.95 | 23.05 | 22.95 | 23.05 | 22.78 | 0.57% | 2,600 |
| May 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.65 | 0.75% | 400 |
| May 23, 2025 | 22.78 | 22.81 | 22.75 | 22.75 | 22.49 | -0.22% | 1,578 |