Australia markets closed

iShares Floating Rate Index ETF (XFR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
20.09+0.01 (+0.05%)
At close: 03:59PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202420.0920.0920.0820.0920.0922,400
27 May 202420.0920.0920.0820.0820.087,400
24 May 202420.0820.0820.0720.0820.086,600
23 May 202420.0720.0820.0720.0720.0713,600
22 May 202420.0620.0820.0620.0720.0748,700
22 May 20240.087 Dividend
21 May 202420.1720.1720.1520.1620.0744,100
17 May 202420.1520.1620.1420.1620.0781,000
16 May 202420.1420.1520.1320.1420.0510,400
15 May 202420.1520.1520.1220.1320.0433,100
14 May 202420.1420.1420.1220.1220.0324,400
13 May 202420.1220.1420.1220.1320.048,200
10 May 202420.1420.1420.1220.1320.0493,100
09 May 202420.1220.1320.1120.1120.0215,300
08 May 202420.1120.1320.1120.1320.0418,500
07 May 202420.1120.1220.1120.1120.0227,800
06 May 202420.1020.1220.1020.1220.0326,500
03 May 202420.1020.1220.1020.1120.027,600
02 May 202420.0920.1120.0920.1120.022,700
01 May 202420.1120.1120.1020.1020.014,300
30 Apr 202420.1120.1120.0920.0920.0014,700
29 Apr 202420.1120.1120.0920.0920.0030,600
26 Apr 202420.0820.1020.0820.0920.0053,000
25 Apr 202420.0820.0920.0820.0819.9925,500
24 Apr 202420.0920.0920.0720.0719.9867,800
24 Apr 20240.086 Dividend
23 Apr 202420.1620.1720.1620.1619.9918,600
22 Apr 202420.1720.1720.1620.1619.9928,600
19 Apr 202420.1720.1720.1620.1720.0055,300
18 Apr 202420.1220.1720.1020.1720.00105,700
17 Apr 202420.1420.1620.1420.1619.9910,400
16 Apr 202420.1220.1620.1220.1519.9827,500
15 Apr 202420.1320.1520.1320.1519.9837,700
12 Apr 202420.1520.1520.1320.1419.9727,200
11 Apr 202420.1420.1420.1220.1319.9690,400
10 Apr 202420.1420.1420.1220.1219.953,200
09 Apr 202420.1320.1320.1220.1219.9512,000
08 Apr 202420.1120.1320.1120.1219.9547,000
05 Apr 202420.1220.1220.1120.1219.9530,300
04 Apr 202420.1320.1320.1020.1019.9345,900
03 Apr 202420.1120.1220.1120.1119.945,000
02 Apr 202420.1220.1220.1120.1219.957,900
01 Apr 202420.1120.1120.1020.1119.9425,700
28 Mar 202420.1120.1120.0920.1119.9422,800
27 Mar 202420.0920.1020.0820.0819.9166,800
26 Mar 202420.0920.0920.0720.0919.9273,100
25 Mar 202420.0920.0920.0820.0919.9239,900
22 Mar 202420.0820.0920.0820.0819.9128,900
22 Mar 20240.088 Dividend
21 Mar 202420.1420.1620.1420.1419.8874,200
20 Mar 202420.1520.1620.1520.1619.9017,000
19 Mar 202420.1620.1620.1420.1519.8910,300
18 Mar 202420.1420.1520.1420.1519.896,000
15 Mar 202420.1320.1620.1320.1619.9098,500
14 Mar 202420.1320.1520.1320.1519.8976,600
13 Mar 202420.1520.1520.1320.1319.8732,800
12 Mar 202420.1320.1320.1220.1319.8714,900
11 Mar 202420.1220.1420.1220.1219.8619,200
08 Mar 202420.1420.1420.1220.1319.879,200
07 Mar 202420.1120.1320.1120.1219.86234,300
06 Mar 202420.1120.1220.1020.1219.8621,800
05 Mar 202420.1020.1220.1020.1119.8538,100
04 Mar 202420.1320.1320.1120.1119.8566,200
01 Mar 202420.1320.1320.1020.1119.8581,700
29 Feb 202420.0920.1120.0920.1019.8415,500
28 Feb 202420.1120.1120.0920.1019.8426,900
27 Feb 202420.0920.1120.0920.0919.8317,100
26 Feb 202420.1020.1020.0920.0919.8322,400
23 Feb 202420.0920.1020.0920.1019.845,800
23 Feb 20240.086 Dividend
22 Feb 202420.1420.1820.1420.1619.8253,200
21 Feb 202420.1820.1820.1520.1719.8217,200
20 Feb 202420.1720.1720.1620.1619.8229,500
16 Feb 202420.1220.1620.1220.1619.8216,000
15 Feb 202420.1320.1620.1220.1519.8121,400
14 Feb 202420.1320.1620.1320.1519.8110,800
13 Feb 202420.1220.1620.1220.1619.8236,600
12 Feb 202420.1220.1420.1220.1419.8014,200
09 Feb 202420.1320.1420.1220.1319.7924,200
08 Feb 202420.1120.1320.1120.1319.7963,100
07 Feb 202420.1020.1320.1020.1219.7813,900
06 Feb 202420.1220.1320.1220.1219.7837,200
05 Feb 202420.1520.1520.1120.1119.7769,000
02 Feb 202420.1020.1220.1020.1219.78247,200
01 Feb 202420.1020.1120.0920.1019.7647,300
31 Jan 202420.1120.1120.0920.1019.764,000
30 Jan 202420.1020.1120.1020.1119.7711,000
29 Jan 202420.0820.1020.0820.1019.7646,800
26 Jan 202420.0920.1020.0920.0919.7581,300
25 Jan 202420.1120.1120.0920.1019.7619,600
25 Jan 20240.086 Dividend
24 Jan 202420.1320.1720.1320.1719.7433,400
23 Jan 202420.1720.1720.1520.1519.7215,200
22 Jan 202420.1420.1620.1420.1519.7246,400
19 Jan 202420.1620.1620.1520.1519.7245,400
18 Jan 202420.1420.1520.1420.1519.7245,400
17 Jan 202420.1320.1520.1320.1519.7211,600
16 Jan 202420.1420.1420.1320.1419.7155,900
15 Jan 202420.1420.1420.1320.1419.7152,400
12 Jan 202420.1320.1520.1320.1519.727,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...