iShares Floating Rate Index ETF - XFR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.05	20.05	20.05	20.05	20.03	43,616
January 12, 2026	20.04	20.03	20.03	20.04	20.02	33,300
January 09, 2026	20.03	20.04	20.04	20.05	20.03	47,300
January 08, 2026	20.05	20.04	20.04	20.05	20.03	3,600
January 07, 2026	20.04	20.03	20.03	20.07	20.02	102,523
January 06, 2026	20.03	20.05	20.05	20.05	20.02	95,100
January 05, 2026	20.02	20.04	20.04	20.04	20.02	26,919
January 02, 2026	20.03	20.03	20.03	20.04	20.02	8,503
December 31, 2025	20.02	20.04	20.04	20.04	20.02	35,900
December 30, 2025	20.01	20.02	20.02	20.03	20.01	28,143
December 29, 2025	20.09	20.08	20.03	20.09	20.07	32,500
December 23, 2025	20.04	20.05	20.05	20.06	20.04	119,200
December 22, 2025	20.04	20.05	20.05	20.05	20.04	8,523
December 19, 2025	20.06	20.04	20.04	20.06	20.04	84,700
December 18, 2025	20.04	20.05	20.05	20.06	20.04	9,187
December 17, 2025	20.04	20.06	20.06	20.06	20.04	72,192
December 16, 2025	20.05	20.05	20.05	20.05	20.04	14,508
December 15, 2025	20.02	20.05	20.05	20.05	20.02	164,100
December 12, 2025	20.05	20.05	20.05	20.05	20.03	71,493
December 11, 2025	20.05	20.04	20.04	20.05	20.03	21,832
December 10, 2025	20.03	20.04	20.04	20.05	20.03	27,800
December 09, 2025	20.03	20.03	20.03	20.04	20.03	15,794
December 08, 2025	20.02	20.04	20.04	20.04	20.02	40,845
December 05, 2025	20.04	20.03	20.03	20.04	20.02	23,100
December 04, 2025	20.02	20.02	20.02	20.03	20.01	16,513
December 03, 2025	20.01	20.02	20.02	20.02	20.01	37,200
December 02, 2025	20.02	20.03	20.03	20.03	20.01	26,232
December 01, 2025	20	20.02	20.02	20.03	20	19,215
November 28, 2025	20.01	20.01	20.01	20.02	20.01	42,248
November 27, 2025	20	20.01	20.01	20.02	20	12,000
November 26, 2025	20.02	20.02	20.02	20.02	20	7,000
November 25, 2025	20.01	20.02	20.02	20.02	20	13,335
November 24, 2025	19.99	20.01	20.01	20.01	19.99	34,827
November 21, 2025	20.01	20.01	20.01	20.01	20	32,719
November 20, 2025	20	20.01	20.01	20.01	19.99	7,300
November 19, 2025	20	20	20	20	19.99	22,346
November 18, 2025	20.04	20.04	19.99	20.04	20.03	13,300
November 17, 2025	20.05	20.05	20	20.05	20.03	7,500
November 14, 2025	20.02	20.03	20.03	20.03	20.02	16,400
November 13, 2025	20.02	20.02	20.02	20.04	20.02	12,635
November 12, 2025	20.05	20.03	20.03	20.05	20.02	35,000
November 11, 2025	20.01	20.02	20.02	20.04	20.01	27,935
November 10, 2025	20.01	20.04	20.04	20.04	20.01	33,600
November 07, 2025	20.04	20.02	20.02	20.04	20.01	18,600
November 06, 2025	20.01	20.03	20.03	20.03	20.01	56,500
November 05, 2025	20.01	20.02	20.02	20.03	20.01	20,300
November 04, 2025	20.03	20.01	20.01	20.03	20.01	10,000
November 03, 2025	20	20.02	20.02	20.03	20	41,100
October 31, 2025	20.01	20.03	20.03	20.03	20.01	28,706
October 30, 2025	20.03	20.02	20.02	20.03	20	17,744
October 29, 2025	20.01	20.01	20.01	20.02	20	57,200
October 28, 2025	20	20.01	20.01	20.02	20	49,500
October 27, 2025	20.04	20.05	20	20.06	20.04	7,619
October 24, 2025	20.04	20.05	20.05	20.06	20.04	4,716
October 23, 2025	20.04	20.06	20.06	20.06	20.04	19,100
October 22, 2025	20.04	20.04	20.04	20.06	20.04	17,100
October 21, 2025	20.03	20.05	20.05	20.05	20.03	7,604
October 20, 2025	20.07	20.05	20.05	20.07	20.04	38,144
October 17, 2025	20.03	20.05	20.05	20.05	20.03	13,105
October 16, 2025	20.03	20.03	20.03	20.05	20.03	61,500

iShares Floating Rate Index ETF (XFR.TO) TSX