iShares Canadian Real Return Bond Index ETF - XRB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.46	23.43	23.43	23.46	23.39	4,300
October 16, 2025	23.36	23.46	23.46	23.46	23.34	6,000
October 15, 2025	23.29	23.35	23.35	23.37	23.29	7,626
October 14, 2025	23.25	23.23	23.23	23.27	23.23	3,100
October 10, 2025	23.11	23.15	23.15	23.15	23.04	8,900
October 09, 2025	23.11	23.1	23.1	23.11	23.04	400
October 08, 2025	23.15	23.04	23.04	23.15	22.81	16,347
October 07, 2025	23.01	23.1	23.1	23.13	23.01	2,200
October 06, 2025	23.09	23.06	23.06	23.09	23.03	2,801
October 03, 2025	23.17	23.18	23.18	23.19	23.17	1,428
October 02, 2025	23.22	23.15	23.15	23.22	23.15	1,115
October 01, 2025	23.24	23.2	23.2	23.27	23.2	1,416
September 30, 2025	23.17	23.17	23.17	23.17	23.17	400
September 29, 2025	23.18	23.24	23.24	23.27	23.18	3,701
September 26, 2025	23.14	23.18	23.18	23.18	23.14	2,811
September 25, 2025	23.12	23.12	23.12	23.12	23.12	237
September 24, 2025	23.1	23.16	23.16	23.16	23.1	4,707
September 23, 2025	23.21	23.2	23.2	23.21	23.2	1,100
September 22, 2025	23.25	23.25	23.25	23.25	23.25	101
September 19, 2025	23.24	23.28	23.28	23.28	23.23	1,241
September 18, 2025	23.29	23.3	23.3	23.34	23.25	1,800
September 17, 2025	23.39	23.34	23.34	23.4	23.31	2,200
September 16, 2025	23.35	23.4	23.4	23.4	23.35	4,615
September 15, 2025	23.32	23.33	23.33	23.37	23.32	2,833
September 12, 2025	23.35	23.31	23.31	23.35	23.27	2,027
September 11, 2025	23.32	23.34	23.34	23.39	23.32	4,131
September 10, 2025	23.25	23.34	23.34	23.35	23.25	3,700
September 09, 2025	23.13	23.14	23.14	23.19	23.13	4,300
September 08, 2025	23.17	23.19	23.19	23.2	23.17	4,112
September 05, 2025	23.01	23.05	23.05	23.05	23.01	3,545
September 04, 2025	22.87	22.9	22.9	22.9	22.87	1,500
September 03, 2025	22.83	22.82	22.82	22.85	22.8	2,445
September 02, 2025	22.73	22.73	22.73	22.73	22.73	321
August 29, 2025	22.83	22.83	22.83	22.85	22.83	1,534
August 28, 2025	22.67	22.74	22.74	22.8	22.67	4,500
August 27, 2025	22.65	22.69	22.69	22.7	22.6	11,705
August 26, 2025	22.6	22.71	22.71	22.71	22.6	4,137
August 25, 2025	22.7	22.67	22.67	22.72	22.63	2,604
August 22, 2025	22.69	22.81	22.81	22.81	22.69	2,822
August 21, 2025	22.72	22.7	22.7	22.72	22.7	1,200
August 20, 2025	22.76	22.78	22.78	22.78	22.76	6,200
August 19, 2025	22.7	22.74	22.74	22.74	22.7	2,100
August 18, 2025	22.63	22.63	22.6	22.63	22.63	219
August 15, 2025	22.65	22.66	22.66	22.71	22.65	1,405
August 14, 2025	22.87	22.76	22.76	22.88	22.75	1,000
August 13, 2025	22.83	22.87	22.87	22.87	22.83	9,302
August 12, 2025	22.82	22.72	22.72	22.82	22.72	1,820
August 11, 2025	22.95	22.91	22.91	22.95	22.91	900
August 08, 2025	22.89	22.89	22.89	22.94	22.89	3,200
August 07, 2025	22.9	22.93	22.93	22.93	22.89	902
August 06, 2025	22.94	22.94	22.94	22.94	22.94	0
August 05, 2025	22.93	22.94	22.94	22.95	22.91	5,119
August 01, 2025	22.96	22.91	22.91	22.98	22.91	5,107
July 31, 2025	22.67	22.82	22.82	22.82	22.67	7,800
July 30, 2025	22.62	22.65	22.65	22.71	22.62	4,803
July 29, 2025	22.51	22.7	22.7	22.7	22.51	655
July 28, 2025	22.55	22.49	22.49	22.55	22.49	1,443
July 25, 2025	22.45	22.51	22.51	22.53	22.45	4,500
July 24, 2025	22.25	22.37	22.37	22.37	22.25	7,800
July 23, 2025	22.48	22.37	22.37	22.48	22.37	1,500

iShares Canadian Real Return Bond Index ETF (XRB.TO) TSX