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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	20.04	20.04	20.04	20.05	20.03	13,744
October 14, 2025	20.02	20.04	20.04	20.05	20.02	20,037
October 10, 2025	20.05	20.03	20.03	20.05	20.03	71,729
October 09, 2025	20.02	20.04	20.04	20.04	20.02	265,800
October 08, 2025	20.01	20.03	20.03	20.03	20.01	17,700
October 07, 2025	20.04	20.04	20.04	20.04	20.02	22,416
October 06, 2025	20.01	20.03	20.03	20.04	20.01	35,500
October 03, 2025	20.01	20.02	20.02	20.04	20.01	29,407
October 02, 2025	20.03	20.03	20.03	20.03	20.02	13,126
October 01, 2025	20.03	20.02	20.02	20.03	20.01	20,235
September 30, 2025	20.02	20.02	20.02	20.02	20.01	21,041
September 29, 2025	20.02	20.02	20.02	20.02	20.01	22,057
September 26, 2025	20.01	20.01	20.01	20.02	20.01	17,346
September 25, 2025	20.02	20.01	20.01	20.02	20.01	67,000
September 24, 2025	20	20.01	20.01	20.02	20	105,521
September 23, 2025	20.05	20.05	20	20.06	20.05	8,405
September 22, 2025	20.05	20.06	20.01	20.06	20.05	15,800
September 19, 2025	20.04	20.05	20.05	20.06	20.04	15,615
September 18, 2025	20.02	20.06	20.06	20.06	20.02	46,115
September 17, 2025	20.04	20.05	20.05	20.06	20.04	14,939
September 16, 2025	20.03	20.05	20.05	20.05	20.03	12,600
September 15, 2025	20.03	20.04	20.04	20.05	20.03	12,039
September 12, 2025	20.04	20.05	20.05	20.05	20.04	6,848
September 11, 2025	20.04	20.04	20.04	20.05	20.04	5,400

iShares Floating Rate Index ETF (XFR.TO) TSX