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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.05	20.05	20.05	20.05	20.03	10,607
September 09, 2025	20.02	20.04	20.04	20.04	20.02	10,450
September 08, 2025	20.03	20.03	20.03	20.04	20.03	27,740
September 05, 2025	20.04	20.02	20.02	20.04	20.02	32,339
September 04, 2025	20.04	20.03	20.03	20.04	20.02	25,710
September 03, 2025	20.02	20.02	20.02	20.03	20.02	24,439
September 02, 2025	20.02	20.01	20.01	20.02	20.01	49,700
August 29, 2025	20.01	20.02	20.02	20.02	20.01	15,246
August 28, 2025	20.01	20.01	20.01	20.02	20.01	4,900
August 27, 2025	20.01	20	20	20.02	20	13,700
August 26, 2025	20.02	20.02	20.02	20.02	20.01	30,443
August 25, 2025	20.06	20.07	20.02	20.07	20.06	16,400
August 22, 2025	20.07	20.06	20.06	20.07	20.06	10,400
August 21, 2025	20.05	20.06	20.06	20.06	20.05	10,000
August 20, 2025	20.05	20.06	20.06	20.06	20.04	16,500
August 19, 2025	20.05	20.05	20.05	20.06	20.05	9,700
August 18, 2025	20.04	20.05	20.05	20.06	20.04	39,131
August 15, 2025	20.05	20.05	20.05	20.05	20.04	17,805
August 14, 2025	20.05	20.04	20.04	20.05	20.04	6,300
August 13, 2025	20.03	20.05	20.05	20.05	20.03	22,500
August 12, 2025	20.03	20.05	20.05	20.05	20.03	1,700
August 11, 2025	20.02	20.03	20.03	20.04	20.02	14,900
August 08, 2025	20.02	20.02	20.02	20.04	20.02	19,431
August 07, 2025	20.03	20.04	20.04	20.04	20.03	25,800
August 06, 2025	20.04	20.03	20.03	20.04	20.03	18,700
August 05, 2025	20.03	20.03	20.03	20.04	20.02	18,048
August 01, 2025	20.02	20.04	20.04	20.04	20.01	49,384
July 31, 2025	20.02	20.02	20.02	20.03	20.01	77,578
July 30, 2025	20.02	20.02	20.02	20.02	20.01	11,600
July 29, 2025	20.01	20.01	20.01	20.02	20.01	11,800
July 28, 2025	20.02	20.01	20.01	20.02	20.01	17,207
July 25, 2025	20.05	20.07	20.07	20.07	20.05	33,100
July 24, 2025	20.06	20.06	20.06	20.06	20.05	18,600
July 23, 2025	20.05	20.06	20.06	20.06	20.05	20,000
July 22, 2025	20.03	20.05	20.05	20.05	20.03	7,700
July 21, 2025	20.03	20.05	20.05	20.05	20.03	9,107
July 18, 2025	20.02	20.04	20.04	20.04	20.02	14,266
July 17, 2025	20.05	20.04	20.04	20.05	20.04	22,724
July 16, 2025	20.03	20.04	20.04	20.05	20.03	13,200
July 15, 2025	20.03	20.05	20.05	20.05	20.03	67,094
July 14, 2025	20.04	20.04	20.04	20.04	20.03	18,200
July 11, 2025	20.04	20.03	20.03	20.04	20.02	10,931
July 10, 2025	20.04	20.02	20.02	20.04	20.02	31,646
July 09, 2025	20.02	20.03	20.03	20.03	20.01	16,028
July 08, 2025	20.03	20.03	20.03	20.03	20.02	20,815
July 07, 2025	20.02	20.01	20.01	20.03	20.01	17,749
July 04, 2025	20.01	20.02	20.02	20.02	20.01	2,236

iShares Floating Rate Index ETF (XFR.TO) TSX