iShares Canadian Real Return Bond Index ETF (TSX:XRB)
Canada
· Delayed Price · Currency is CAD 22.68
-0.02 (-0.09%)
Jul 3, 2025, 3:03 PM EDT
TSX:XRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.48 | -0.22% | 1,578 |
| May 22, 2025 | 22.62 | 22.80 | 22.60 | 22.80 | 22.53 | 0.71% | 2,395 |
| May 21, 2025 | 22.59 | 22.66 | 22.59 | 22.64 | 22.37 | -1.39% | 4,972 |
| May 20, 2025 | 22.97 | 22.99 | 22.82 | 22.96 | 22.69 | -1.12% | 6,941 |
| May 16, 2025 | 23.14 | 23.22 | 23.13 | 23.22 | 22.95 | 0.39% | 1,111 |
| May 15, 2025 | 23.05 | 23.15 | 23.05 | 23.13 | 22.86 | 0.87% | 6,448 |
| May 14, 2025 | 23.03 | 23.05 | 22.92 | 22.93 | 22.66 | -0.61% | 2,400 |
| May 13, 2025 | 23.07 | 23.07 | 23.01 | 23.07 | 22.80 | -0.30% | 694 |
| May 12, 2025 | 23.17 | 23.18 | 23.14 | 23.14 | 22.87 | -0.47% | 1,316 |
| May 9, 2025 | 23.03 | 23.29 | 23.03 | 23.25 | 22.98 | 0.39% | 2,278 |
| May 8, 2025 | 23.05 | 23.17 | 23.02 | 23.16 | 22.89 | 0.04% | 17,730 |
| May 7, 2025 | 23.17 | 23.20 | 23.15 | 23.15 | 22.88 | -0.77% | 1,337 |
| May 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.06 | 1.39% | - |
| May 5, 2025 | 22.96 | 23.01 | 22.95 | 23.01 | 22.74 | -0.22% | 6,914 |
| May 2, 2025 | 23.07 | 23.11 | 22.99 | 23.06 | 22.79 | -0.04% | 14,306 |
| May 1, 2025 | 23.18 | 23.18 | 23.01 | 23.07 | 22.80 | -0.30% | 493 |
| Apr 30, 2025 | 23.21 | 23.21 | 23.14 | 23.14 | 22.87 | 0.39% | 1,004 |
| Apr 29, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.78 | 0.39% | 493 |
| Apr 28, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.69 | - | 100 |
| Apr 25, 2025 | 22.97 | 22.97 | 22.96 | 22.96 | 22.69 | - | 394 |
| Apr 24, 2025 | 22.93 | 22.96 | 22.93 | 22.96 | 22.69 | 0.53% | 3,379 |
| Apr 23, 2025 | 23.09 | 23.09 | 22.79 | 22.84 | 22.57 | 0.18% | 7,578 |