iShares Canadian Real Return Bond Index ETF (XRB)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.39 | 0.04 | 0.18 | 22.43 | 22.43 | 22.36 | 13492 |
| 1721943600 | 22.35 | -0.08 | -0.36 | 22.5 | 22.5 | 22.3 | 10357 |
| 1721857200 | 22.43 | 0.13 | 0.58 | 22.38 | 22.46 | 22.38 | 1603 |
| 1721770800 | 22.3 | -0.14 | -0.62 | 22.5 | 22.5 | 22.3 | 600 |
| 1721684400 | 22.44 | -0.06 | -0.27 | 22.39 | 22.44 | 22.28 | 31190 |
| 1721425200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1721338800 | 22.5 | 0.06 | 0.27 | 22.49 | 22.57 | 22.49 | 4376 |
| 1721252400 | 22.44 | -0.02 | -0.09 | 22.46 | 22.5 | 22.44 | 14170 |
| 1721166000 | 22.46 | 0.17 | 0.76 | 22.47 | 22.51 | 22.45 | 4925 |
| 1721079600 | 22.29 | -0.04 | -0.18 | 22.22 | 22.34 | 22.22 | 10370 |
| 1720820400 | 22.33 | 0.05 | 0.22 | 22.44 | 22.44 | 22.31 | 2315 |
| 1720734000 | 22.28 | 0.05 | 0.22 | 22.34 | 22.36 | 22.28 | 2530 |
| 1720647600 | 22.23 | -0.04 | -0.18 | 22.23 | 22.28 | 22.16 | 25739 |
| 1720561200 | 22.27 | -0.05 | -0.22 | 22.15 | 22.3 | 22.15 | 1263 |
| 1720474800 | 22.32 | 0.08 | 0.36 | 22.23 | 22.32 | 22.21 | 1915 |
| 1720215600 | 22.24 | 0.27 | 1.23 | 22.17 | 22.24 | 22.15 | 1327 |
| 1720129200 | 21.97 | -0.16 | -0.72 | 21.99 | 21.99 | 21.97 | 836 |
| 1720042800 | 22.13 | 0.28 | 1.28 | 21.85 | 22.16 | 21.85 | 22209 |
| 1719956400 | 21.85 | -0.18 | -0.82 | 21.91 | 21.91 | 21.85 | 5888 |
| 1719610800 | 22.03 | -0.16 | -0.72 | 22.26 | 22.26 | 22.03 | 2007 |
| 1719524400 | 22.19 | -0.08 | -0.36 | 22.19 | 22.19 | 22.19 | 690 |
| 1719438000 | 22.27 | -0.29 | -1.29 | 22.2 | 22.27 | 22.18 | 1938 |
| 1719351600 | 22.56 | 0.04 | 0.18 | 22.35 | 22.56 | 22.35 | 27514 |
| 1719265200 | 22.52 | 0.13 | 0.58 | 22.39 | 22.52 | 22.39 | 38776 |
| 1719006000 | 22.39 | 0 | 0.00 | 22.4 | 22.44 | 22.37 | 47196 |
| 1718919600 | 22.39 | -0.12 | -0.53 | 22.37 | 22.4 | 22.31 | 37568 |
| 1718833200 | 22.51 | -0.1 | -0.44 | 22.59 | 22.59 | 22.49 | 873 |
| 1718746800 | 22.61 | 0.12 | 0.53 | 22.57 | 22.61 | 22.57 | 7310 |
| 1718660400 | 22.49 | 0.01 | 0.04 | 22.51 | 22.51 | 22.39 | 2383 |
| 1718401200 | 22.48 | 0.1 | 0.45 | 22.61 | 22.61 | 22.46 | 17842 |
| 1718314800 | 22.38 | 0.2 | 0.90 | 22.29 | 22.4 | 22.29 | 2063 |
| 1718228400 | 22.18 | 0.14 | 0.64 | 22.3 | 22.3 | 22.18 | 10873 |
| 1718142000 | 22.04 | -0.03 | -0.14 | 22.01 | 22.07 | 21.99 | 16774 |
| 1718055600 | 22.07 | 0.05 | 0.23 | 21.97 | 22.11 | 21.95 | 11254 |
| 1717796400 | 22.02 | -0.34 | -1.52 | 22.25 | 22.25 | 22.02 | 3005 |
| 1717710000 | 22.36 | 0.07 | 0.31 | 22.37 | 22.37 | 22.33 | 1353 |
| 1717623600 | 22.29 | 0.09 | 0.41 | 22.39 | 22.39 | 22.25 | 2789 |
| 1717537200 | 22.2 | 0.1 | 0.45 | 22.16 | 22.29 | 22.16 | 5083 |
| 1717450800 | 22.1 | -0.02 | -0.09 | 21.98 | 22.11 | 21.98 | 2205 |
| 1717191600 | 22.12 | 0.24 | 1.10 | 21.9 | 22.12 | 21.9 | 11280 |
| 1717105200 | 21.88 | 0.2 | 0.92 | 21.84 | 21.88 | 21.84 | 433 |
| 1717018800 | 21.68 | -0.14 | -0.64 | 21.71 | 21.71 | 21.67 | 1699 |
| 1716932400 | 21.82 | -0.16 | -0.73 | 21.96 | 21.96 | 21.82 | 1546 |
| 1716846000 | 21.98 | -0.02 | -0.09 | 22.17 | 22.17 | 21.98 | 4783 |
| 1716586800 | 22 | 0.08 | 0.36 | 21.91 | 22 | 21.91 | 1608 |
| 1716500400 | 21.92 | -0.03 | -0.14 | 21.86 | 21.95 | 21.86 | 15372 |
| 1716414000 | 21.95 | -0.03 | -0.14 | 21.94 | 21.95 | 21.91 | 4861 |
| 1716327600 | 21.98 | 0.05 | 0.23 | 22.04 | 22.06 | 21.98 | 4500 |
| 1715982000 | 21.93 | -0.19 | -0.86 | 22.07 | 22.08 | 21.93 | 2623 |
| 1715895600 | 22.12 | 0.02 | 0.09 | 22.16 | 22.16 | 22.11 | 2179 |
| 1715809200 | 22.1 | 0.34 | 1.56 | 22 | 22.13 | 22 | 2416 |
| 1715722800 | 21.76 | 0.04 | 0.18 | 21.72 | 21.82 | 21.72 | 3668 |
| 1715636400 | 21.72 | -0.17 | -0.78 | 21.86 | 21.86 | 21.72 | 2938 |
| 1715377200 | 21.89 | 0.07 | 0.32 | 21.74 | 21.89 | 21.74 | 4330 |
| 1715290800 | 21.82 | -0.04 | -0.18 | 21.82 | 21.86 | 21.82 | 3002 |
| 1715204400 | 21.86 | -0.09 | -0.41 | 21.9 | 21.9 | 21.83 | 4790 |
| 1715118000 | 21.95 | 0.09 | 0.41 | 21.96 | 22.06 | 21.95 | 9258 |
| 1715031600 | 21.86 | 0.11 | 0.51 | 21.78 | 21.95 | 21.75 | 16393 |
| 1714772400 | 21.75 | 0.22 | 1.02 | 21.74 | 21.75 | 21.69 | 13355 |
| 1714686000 | 21.53 | -0.01 | -0.05 | 21.45 | 21.61 | 21.45 | 15494 |
| 1714599600 | 21.54 | -0.04 | -0.19 | 21.6 | 21.6 | 21.49 | 7224 |
| 1714513200 | 21.58 | 0.13 | 0.61 | 21.33 | 21.59 | 21.33 | 12435 |
| 1714426800 | 21.45 | 0.11 | 0.52 | 21.35 | 21.45 | 21.35 | 10229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
