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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.07	20.06	20.06	20.07	20.05	72,500
February 19, 2026	20.07	20.06	20.06	20.07	20.05	9,400
February 18, 2026	20.07	20.06	20.06	20.07	20.05	8,323
February 17, 2026	20.05	20.06	20.06	20.07	20.05	21,517
February 13, 2026	20.05	20.06	20.06	20.06	20.05	9,700
February 12, 2026	20.06	20.06	20.06	20.07	20.05	57,748
February 11, 2026	20.05	20.05	20.05	20.06	20.05	16,834
February 10, 2026	20.06	20.05	20.05	20.06	20.05	40,145
February 09, 2026	20.04	20.05	20.05	20.06	20.04	48,800
February 06, 2026	20.05	20.04	20.04	20.05	20.04	18,035
February 05, 2026	20.04	20.04	20.04	20.05	20.04	9,300
February 04, 2026	20.05	20.05	20.05	20.05	20.04	43,609
February 03, 2026	20.05	20.04	20.04	20.05	20.03	32,900
February 02, 2026	20.04	20.05	20.05	20.05	20.04	30,900
January 30, 2026	20.04	20.03	20.03	20.04	20.03	39,272
January 29, 2026	20.03	20.03	20.03	20.06	20.03	18,900
January 28, 2026	20.04	20.04	20.04	20.04	20.03	31,449
January 27, 2026	20.03	20.03	20.03	20.04	20.03	13,800
January 26, 2026	20.07	20.07	20.03	20.08	20.07	44,900
January 23, 2026	20.08	20.06	20.02	20.08	20.06	13,800
January 22, 2026	20.09	20.06	20.06	20.09	20.05	26,235
January 21, 2026	20.04	20.06	20.06	20.06	20.04	55,600
January 20, 2026	20.06	20.05	20.05	20.06	20.05	19,137
January 19, 2026	20.06	20.06	20.06	20.06	20.04	54,000
January 16, 2026	20.05	20.05	20.05	20.05	20.04	7,400
January 15, 2026	20.04	20.04	20.04	20.05	20.04	12,300
January 14, 2026	20.03	20.04	20.04	20.05	20.03	32,900
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

iShares Floating Rate Index ETF (XFR.TO) TSX