Skip to main content
iShares Canadian Real Return Bond Index ETF (TSX: XRB)
Canada flag Canada · Delayed Price · Currency is CAD
22.83
+0.07 (0.31%)
Dec 24, 2024, 12:54 PM EST

XRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202422.7022.8322.6822.8322.830.22%6,522
Dec 23, 202422.6922.7822.6922.7822.78-0.35%3,838
Dec 20, 202422.7922.8622.7722.8622.860.93%2,722
Dec 19, 202422.6922.7322.6022.6522.65-1.26%2,637
Dec 18, 202423.0523.1122.9222.9422.94-0.39%2,400
Dec 17, 202422.9923.0522.9023.0323.030.52%7,400
Dec 16, 202422.8122.9122.8022.9122.91-3,422
Dec 13, 202422.9623.0222.9122.9122.91-0.91%1,100
Dec 12, 202422.9723.1222.9723.1223.12-0.26%5,540
Dec 11, 202423.2423.2623.0323.1823.180.35%10,400
Dec 10, 202423.0223.1223.0123.1023.10-0.39%2,206
Dec 9, 202423.1923.1923.1923.1923.19-0.60%1,249
Dec 6, 202423.2323.3323.2023.3323.330.43%8,140
Dec 5, 202423.0223.2523.0223.2323.230.17%21,700
Dec 4, 202422.9723.1922.9723.1923.190.39%8,100
Dec 3, 202423.1023.1023.1023.1023.100.13%201
Dec 2, 202422.9923.0922.9023.0723.07-0.82%4,926
Nov 29, 202423.1523.2623.1423.2622.981.35%4,200
Nov 28, 202422.9623.1022.9522.9522.67-0.22%1,702
Nov 27, 202423.0023.0023.0023.0022.720.04%600
Nov 26, 202422.9022.9922.9022.9922.710.83%1,400
Nov 25, 202422.8422.8522.7622.8022.531.29%2,446
Nov 22, 202422.4522.5122.4322.5122.240.36%10,400
Nov 21, 202422.5922.6122.4222.4322.16-0.80%15,000
Nov 20, 202422.6122.6922.6122.6122.34-0.57%1,800
Nov 19, 202422.8022.8922.7422.7422.47-0.52%7,025
Nov 18, 202422.7522.8822.6822.8622.590.09%2,649
Nov 15, 202422.7922.8722.7922.8422.57-0.04%1,401
Nov 14, 202422.9022.9022.8522.8522.580.31%1,000
Nov 13, 202423.0423.0422.7822.7822.51-1.04%4,801
Nov 12, 202423.0223.0722.9823.0222.74-0.17%1,200
Nov 11, 202423.1423.1423.0623.0622.78-0.65%903
Nov 8, 202423.2123.2123.2123.2122.930.13%1,435
Nov 7, 202423.0023.1823.0023.1822.900.87%33,600
Nov 6, 202422.7822.9822.7822.9822.700.26%1,100
Nov 5, 202422.8022.9222.7022.9222.650.13%2,801
Nov 4, 202422.9622.9622.8922.8922.620.57%1,000
Nov 1, 202422.9322.9322.7422.7622.49-0.96%6,505
Oct 31, 202422.9522.9822.9222.9822.700.39%10,809
Oct 30, 202422.9422.9622.8722.8922.620.79%4,100
Oct 29, 202422.6522.7122.6522.7122.430.09%1,908
Oct 28, 202422.7622.7722.6422.6922.420.13%6,101
Oct 25, 202422.7822.7822.6622.6622.39-0.18%3,926
Oct 24, 202422.6322.7022.5922.7022.430.13%42,137
Oct 23, 202422.6022.7022.6022.6722.40-0.13%8,245
Oct 22, 202422.6622.7122.6522.7022.430.22%5,416
Oct 21, 202422.8522.8522.6322.6522.38-1.13%2,300
Oct 18, 202422.9222.9222.9122.9122.641.01%305
Oct 17, 202422.7722.7722.6822.6822.41-0.92%5,806
Oct 16, 202422.9522.9522.8822.8922.620.35%21,630
Oct 15, 202422.7722.8222.7322.8122.540.66%10,415
Oct 11, 202422.6522.6722.6522.6622.39-1,400
Oct 10, 202422.5722.6922.5722.6622.39-0.04%3,208
Oct 9, 202422.5922.6722.5722.6722.400.44%2,407
Oct 8, 202422.5522.6022.5522.5722.30-0.22%9,142
Oct 7, 202422.5522.6222.5122.6222.350.13%2,300
Oct 4, 202422.6722.6722.5922.5922.32-1.01%3,426
Oct 3, 202422.9422.9422.8222.8222.55-0.61%4,700
Oct 2, 202423.0423.0422.9122.9622.68-0.65%1,446
Oct 1, 202423.2023.2023.0823.1122.830.22%1,600
Sep 30, 202423.1123.2023.0623.0622.78-0.22%8,711
Sep 27, 202423.0023.1123.0023.1122.831.09%4,500
Sep 26, 202422.9322.9322.8622.8622.59-0.13%6,117
Sep 25, 202423.0023.0022.8822.8922.62-0.61%4,636
Sep 24, 202422.9623.0522.9623.0322.750.13%4,630
Sep 23, 202422.9523.0522.9123.0022.72-0.69%2,400
Sep 20, 202423.1123.1623.0623.1622.880.13%1,141
Sep 19, 202423.0723.1322.9623.1322.850.65%8,200
Sep 18, 202423.1123.1622.9722.9822.70-0.99%11,129
Sep 17, 202423.1823.2123.0823.2122.930.09%32,000
Sep 16, 202423.1823.2123.1423.1922.910.48%7,742
Sep 13, 202423.1223.1523.0723.0822.80-0.09%11,236
Sep 12, 202423.0723.1223.0423.1022.820.17%4,306
Sep 11, 202423.1623.1723.0523.0622.78-0.47%1,600
Sep 10, 202423.1023.1723.1023.1722.890.56%1,900
Sep 9, 202423.0023.0422.9523.0422.760.48%9,300
Sep 6, 202422.9523.0822.9122.9322.650.13%12,437
Sep 5, 202422.9222.9222.9022.9022.63-0.30%2,000
Sep 4, 202422.9222.9722.9222.9722.690.57%800
Sep 3, 202422.7722.8422.7322.8422.571.20%6,323
Aug 30, 202422.6922.6922.5622.5722.30-0.53%6,715
Aug 29, 202422.6922.6922.6922.6922.42-0.44%200
Aug 28, 202422.9622.9622.7922.7922.52-1.26%3,915
Aug 27, 202422.8923.0822.8923.0822.800.70%5,100
Aug 26, 202422.9722.9722.9022.9222.65-0.22%4,227
Aug 23, 202422.9623.0122.9222.9722.690.35%1,700
Aug 22, 202422.9622.9722.8722.8922.62-0.91%2,600
Aug 21, 202423.1023.1123.1023.1022.82-0.52%4,301
Aug 20, 202422.9823.2222.9823.2222.941.35%2,000
Aug 19, 202422.9122.9322.8822.9122.64-0.26%12,126
Aug 16, 202422.9522.9722.9422.9722.690.17%1,504
Aug 15, 202423.0023.0022.8622.9322.65-0.43%1,528
Aug 14, 202423.0423.1323.0323.0322.750.13%11,116
Aug 13, 202423.0123.0223.0023.0022.72-2,136
Aug 12, 202422.8923.0022.8923.0022.720.44%2,800
Aug 9, 202422.8822.9122.8322.9022.631.10%4,010
Aug 8, 202422.7222.7622.6522.6522.38-0.48%53,500
Aug 7, 202422.7222.8222.7022.7622.49-0.39%20,230
Aug 6, 202423.1223.1222.8522.8522.58-1.64%24,303
Aug 2, 202423.3223.3223.2323.2322.951.13%500