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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20.02	20.01	20.01	20.02	20.01	20,095
July 02, 2025	20.01	20.01	20.01	20.01	20	18,388
June 30, 2025	20.01	20	20	20.02	20	23,425
June 27, 2025	20.01	20	20	20.02	20	26,142
June 26, 2025	20.01	20	20	20.01	20	20,000
June 25, 2025	20.02	20.01	20.01	20.02	20	78,104
June 24, 2025	20.03	20.05	20.05	20.06	20.03	38,600
June 23, 2025	20.03	20.04	20.04	20.05	20.03	10,942
June 20, 2025	20.03	20.05	20.05	20.05	20.03	2,703
June 19, 2025	20.04	20.04	20.04	20.05	20.04	44,300
June 18, 2025	20.04	20.03	20.03	20.04	20.02	18,823
June 17, 2025	20.04	20.03	20.03	20.04	20.02	37,500
June 16, 2025	20.01	20.01	20.01	20.03	20.01	14,500
June 13, 2025	20.03	20.02	20.02	20.03	20.02	8,700
June 12, 2025	20.01	20.03	20.03	20.03	20.01	11,500
June 11, 2025	20.03	20.01	20.01	20.03	20.01	62,886
June 10, 2025	20	20.02	20.02	20.03	20	42,017
June 09, 2025	20	20.02	20.02	20.02	20	12,200
June 06, 2025	20.01	20.01	20.01	20.02	20.01	8,644
June 05, 2025	19.99	20.01	20.01	20.01	19.99	33,400
June 04, 2025	19.99	20.01	20.01	20.01	19.99	22,300
June 03, 2025	19.99	20	20	20.01	19.99	19,800
June 02, 2025	20.01	20	20	20.01	19.99	18,348
May 30, 2025	20.01	19.99	19.99	20.01	19.99	13,328
May 29, 2025	20	19.99	19.99	20	19.99	24,700

iShares Floating Rate Index ETF (XFR.TO) TSX