iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada
· Delayed Price · Currency is CAD 22.64
-0.32 (-1.39%)
May 21, 2025, 3:56 PM EDT
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 22.59 | 22.66 | 22.59 | 22.60 | 22.60 | -1.57% | 4,772 |
| May 20, 2025 | 22.97 | 22.99 | 22.82 | 22.96 | 22.96 | -1.12% | 6,941 |
| May 16, 2025 | 23.14 | 23.22 | 23.13 | 23.22 | 23.22 | 0.39% | 1,111 |
| May 15, 2025 | 23.05 | 23.15 | 23.05 | 23.13 | 23.13 | 0.87% | 6,448 |
| May 14, 2025 | 23.03 | 23.05 | 22.92 | 22.93 | 22.93 | -0.61% | 2,400 |
| May 13, 2025 | 23.07 | 23.07 | 23.01 | 23.07 | 23.07 | -0.30% | 700 |
| May 12, 2025 | 23.17 | 23.18 | 23.14 | 23.14 | 23.14 | -0.47% | 1,316 |
| May 9, 2025 | 23.03 | 23.29 | 23.03 | 23.25 | 23.25 | 0.39% | 2,300 |
| May 8, 2025 | 23.05 | 23.17 | 23.02 | 23.16 | 23.16 | 0.04% | 17,730 |
| May 7, 2025 | 23.17 | 23.20 | 23.15 | 23.15 | 23.15 | 0.65% | 1,337 |
| May 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% | - |
| May 5, 2025 | 22.96 | 23.01 | 22.95 | 23.01 | 23.01 | -0.22% | 6,914 |
| May 2, 2025 | 23.07 | 23.11 | 22.99 | 23.06 | 23.06 | -0.04% | 14,306 |
| May 1, 2025 | 23.18 | 23.18 | 23.01 | 23.07 | 23.07 | -0.30% | 500 |
| Apr 30, 2025 | 23.21 | 23.21 | 23.14 | 23.14 | 23.14 | 0.39% | 1,004 |
| Apr 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.39% | 500 |
| Apr 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 100 |
| Apr 25, 2025 | 22.97 | 22.97 | 22.96 | 22.96 | 22.96 | - | 400 |
| Apr 24, 2025 | 22.93 | 22.96 | 22.93 | 22.96 | 22.96 | 0.53% | 3,400 |
| Apr 23, 2025 | 23.09 | 23.09 | 22.79 | 22.84 | 22.84 | 0.18% | 7,600 |
| Apr 22, 2025 | 22.78 | 22.80 | 22.74 | 22.80 | 22.80 | 0.53% | 11,747 |
| Apr 21, 2025 | 22.90 | 22.95 | 22.68 | 22.68 | 22.68 | -1.00% | 4,118 |
| Apr 17, 2025 | 23.27 | 23.27 | 22.90 | 22.91 | 22.91 | -0.61% | 5,204 |
| Apr 16, 2025 | 23.01 | 23.10 | 23.01 | 23.05 | 23.05 | 0.30% | 11,700 |
| Apr 15, 2025 | 22.99 | 23.06 | 22.98 | 22.98 | 22.98 | -0.09% | 7,300 |
| Apr 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.41% | 221 |
| Apr 11, 2025 | 22.79 | 22.85 | 22.68 | 22.68 | 22.68 | -0.48% | 2,910 |
| Apr 10, 2025 | 22.93 | 22.93 | 22.79 | 22.79 | 22.79 | -0.91% | 1,400 |
| Apr 9, 2025 | 23.14 | 23.14 | 23.00 | 23.00 | 23.00 | -1.12% | 5,705 |
| Apr 8, 2025 | 23.31 | 23.37 | 23.25 | 23.26 | 23.26 | -0.60% | 7,211 |
| Apr 7, 2025 | 23.52 | 23.60 | 23.32 | 23.40 | 23.40 | -1.64% | 7,800 |
| Apr 4, 2025 | 23.75 | 23.84 | 23.74 | 23.79 | 23.79 | 0.55% | 4,349 |
| Apr 3, 2025 | 23.77 | 23.84 | 23.65 | 23.66 | 23.66 | 0.04% | 4,200 |
| Apr 2, 2025 | 23.81 | 23.81 | 23.65 | 23.65 | 23.65 | -0.13% | 5,100 |
| Apr 1, 2025 | 23.77 | 23.77 | 23.68 | 23.68 | 23.68 | 0.34% | 3,028 |
| Mar 31, 2025 | 23.56 | 23.69 | 23.54 | 23.60 | 23.60 | 0.51% | 1,309 |
| Mar 28, 2025 | 23.41 | 23.48 | 23.36 | 23.48 | 23.48 | 1.21% | 3,849 |
| Mar 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 928 |
| Mar 26, 2025 | 23.26 | 23.26 | 23.19 | 23.20 | 23.20 | -0.85% | 4,939 |
| Mar 25, 2025 | 23.32 | 23.42 | 23.32 | 23.40 | 23.40 | 0.34% | 4,700 |
| Mar 24, 2025 | 23.57 | 23.57 | 23.32 | 23.32 | 23.32 | -0.30% | 3,939 |
| Mar 21, 2025 | 23.51 | 23.51 | 23.39 | 23.39 | 23.39 | -0.55% | 1,824 |
| Mar 20, 2025 | 23.59 | 23.67 | 23.45 | 23.52 | 23.52 | 0.21% | 4,824 |
| Mar 19, 2025 | 23.40 | 23.50 | 23.36 | 23.47 | 23.47 | -0.09% | 2,500 |
| Mar 18, 2025 | 23.32 | 23.49 | 23.30 | 23.49 | 23.49 | 0.56% | 3,400 |
| Mar 17, 2025 | 23.45 | 23.48 | 23.36 | 23.36 | 23.36 | 0.21% | 1,700 |
| Mar 14, 2025 | 23.23 | 23.48 | 23.23 | 23.31 | 23.31 | 0.21% | 7,338 |
| Mar 13, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - | - |
| Mar 12, 2025 | 23.32 | 23.34 | 23.25 | 23.26 | 23.26 | -0.17% | 3,100 |
| Mar 11, 2025 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.98% | 636 |