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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	22.46	22.52	22.52	22.52	22.46	10,638
July 21, 2025	22.4	22.44	22.44	22.5	22.4	5,700
July 18, 2025	22.31	22.29	22.29	22.34	22.29	9,403
July 17, 2025	22.29	22.26	22.26	22.3	22.26	1,600
July 16, 2025	22.3	22.33	22.33	22.33	22.29	690
July 15, 2025	22.43	22.27	22.27	22.43	22.21	4,300
July 14, 2025	22.41	22.45	22.45	22.45	22.41	1,835
July 11, 2025	22.47	22.45	22.45	22.5	22.44	6,824
July 10, 2025	22.63	22.63	22.63	22.63	22.63	500
July 09, 2025	22.63	22.73	22.73	22.73	22.63	1,100
July 08, 2025	22.56	22.61	22.61	22.61	22.55	1,316
July 07, 2025	22.68	22.59	22.59	22.68	22.57	4,200
July 04, 2025	22.76	22.74	22.74	22.76	22.73	2,234
July 03, 2025	22.7	22.68	22.68	22.71	22.65	6,713
July 02, 2025	22.69	22.7	22.7	22.7	22.65	2,200
June 30, 2025	22.85	22.9	22.9	22.9	22.85	2,100
June 27, 2025	22.65	22.77	22.77	22.86	22.65	8,815
June 26, 2025	22.68	22.72	22.72	22.74	22.68	403
June 25, 2025	22.74	22.68	22.68	22.79	22.68	3,300
June 24, 2025	22.77	22.85	22.85	22.87	22.69	9,888
June 23, 2025	22.81	22.81	22.81	22.93	22.81	5,947
June 20, 2025	22.79	22.77	22.77	22.79	22.75	4,600
June 19, 2025	22.68	22.66	22.66	22.72	22.66	700
June 18, 2025	22.6	22.63	22.63	22.71	22.57	5,007
June 17, 2025	22.59	22.56	22.56	22.65	22.56	4,200
June 16, 2025	22.55	22.5	22.5	22.6	22.5	3,500
June 13, 2025	22.66	22.6	22.6	22.71	22.57	3,439
June 12, 2025	22.76	22.77	22.77	22.77	22.7	16,430
June 11, 2025	22.76	22.82	22.82	22.82	22.75	28,100
June 10, 2025	22.87	22.81	22.81	22.87	22.76	28,800
June 09, 2025	22.69	22.75	22.75	22.79	22.64	10,200
June 06, 2025	22.95	22.86	22.86	22.95	22.86	1,309
June 05, 2025	23.06	23.08	23.08	23.08	23.01	1,600
June 04, 2025	22.97	23.04	23.04	23.04	22.97	5,322
June 03, 2025	22.99	23	23	23	22.99	1,249
June 02, 2025	23.11	23.06	23.06	23.11	22.91	1,831
May 30, 2025	23.2	23.21	22.94	23.25	23.19	2,042
May 29, 2025	23.17	23.15	22.88	23.17	23.15	592
May 28, 2025	22.9	23.01	22.74	23.02	22.9	1,148

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