Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
iShares Floating Rate Index ETF (XFR)
iShares Floating Rate Index ETF (XFR) Historical

XFR iShares Floating Rate Index ETF

20.14

0.02 (0.10%)

Jul 19 2024 - Closed

Delayed by 15 minutes

XFR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	20.12	0.00	0.00%	20.12	20.12	20.12	0
Jul 18 2024	20.12	-0.01	-0.05%	20.15	20.15	20.12	56,179
Jul 17 2024	20.13	0.00	0.00%	20.13	20.13	20.12	22,797
Jul 16 2024	20.13	0.01	0.05%	20.12	20.13	20.12	25,947
Jul 15 2024	20.12	0.00	0.00%	20.11	20.13	20.11	11,987
Jul 12 2024	20.12	0.00	0.00%	20.12	20.13	20.11	14,005
Jul 11 2024	20.12	0.01	0.05%	20.11	20.12	20.11	9,104
Jul 10 2024	20.11	0.00	0.00%	20.12	20.12	20.11	14,772
Jul 09 2024	20.11	-0.01	-0.05%	20.12	20.12	20.10	68,175
Jul 08 2024	20.12	0.01	0.05%	20.12	20.12	20.10	25,536
Jul 05 2024	20.11	0.01	0.05%	20.10	20.11	20.09	16,733
Jul 04 2024	20.10	0.01	0.05%	20.10	20.10	20.09	25,144
Jul 03 2024	20.09	-0.01	-0.05%	20.10	20.10	20.09	4,926
Jul 02 2024	20.10	0.01	0.05%	20.10	20.10	20.09	9,839
Jun 28 2024	20.09	0.01	0.05%	20.07	20.09	20.07	76,746
Jun 27 2024	20.08	0.01	0.05%	20.08	20.08	20.07	113,980
Jun 26 2024	20.07	-0.02	-0.10%	20.07	20.08	20.07	162,501
Jun 25 2024	20.09	-0.07	-0.35%	20.08	20.09	20.07	46,278
Jun 24 2024	20.16	0.01	0.05%	20.14	20.16	20.14	34,333
Jun 21 2024	20.15	0.00	0.00%	20.12	20.16	20.12	11,417
Jun 20 2024	20.15	0.01	0.05%	20.14	20.15	20.14	39,305
Jun 19 2024	20.14	-0.01	-0.05%	20.16	20.16	20.13	3,417
Jun 18 2024	20.15	0.00	0.00%	20.13	20.15	20.13	14,030
Jun 17 2024	20.15	0.03	0.15%	20.16	20.16	20.13	16,008
Jun 14 2024	20.12	-0.01	-0.05%	20.14	20.14	20.12	2,351
Jun 13 2024	20.13	0.01	0.05%	20.13	20.13	20.11	22,797
Jun 12 2024	20.12	0.00	0.00%	20.11	20.12	20.11	19,731
Jun 11 2024	20.12	-0.01	-0.05%	20.12	20.13	20.12	14,079
Jun 10 2024	20.13	0.01	0.05%	20.12	20.13	20.12	6,190
Jun 07 2024	20.12	0.01	0.05%	20.12	20.12	20.11	32,149
Jun 06 2024	20.11	-0.01	-0.05%	20.12	20.12	20.11	11,198
Jun 05 2024	20.12	0.02	0.10%	20.10	20.12	20.10	36,425
Jun 04 2024	20.10	-0.01	-0.05%	20.09	20.11	20.09	21,008
Jun 03 2024	20.11	0.02	0.10%	20.09	20.11	20.09	6,147
May 31 2024	20.09	0.00	0.00%	20.09	20.10	20.08	15,480
May 30 2024	20.09	-0.01	-0.05%	20.09	20.09	20.08	15,597
May 29 2024	20.10	0.01	0.05%	20.09	20.10	20.09	42,873
May 28 2024	20.09	0.01	0.05%	20.09	20.09	20.08	22,405
May 27 2024	20.08	0.00	0.00%	20.09	20.09	20.08	7,442
May 24 2024	20.08	0.00	0.00%	20.08	20.08	20.07	6,587
May 23 2024	20.08	0.01	0.05%	20.07	20.08	20.07	13,608
May 22 2024	20.07	-0.09	-0.45%	20.06	20.08	20.06	48,675
May 21 2024	20.16	0.00	0.00%	20.17	20.17	20.15	44,108
May 17 2024	20.16	0.02	0.10%	20.15	20.16	20.14	80,979
May 16 2024	20.14	0.01	0.05%	20.14	20.15	20.13	10,353
May 15 2024	20.13	0.01	0.05%	20.15	20.15	20.12	33,065
May 14 2024	20.12	-0.01	-0.05%	20.14	20.14	20.12	24,403
May 13 2024	20.13	0.00	0.00%	20.12	20.14	20.12	8,194
May 10 2024	20.13	0.02	0.10%	20.14	20.14	20.12	93,149
May 09 2024	20.11	-0.02	-0.10%	20.12	20.13	20.11	15,300
May 08 2024	20.13	0.02	0.10%	20.11	20.13	20.11	18,541
May 07 2024	20.11	-0.01	-0.05%	20.11	20.12	20.11	27,844
May 06 2024	20.12	0.01	0.05%	20.10	20.12	20.10	26,495
May 03 2024	20.11	0.00	0.00%	20.10	20.12	20.10	7,614
May 02 2024	20.11	0.01	0.05%	20.09	20.11	20.09	2,662
May 01 2024	20.10	0.01	0.05%	20.11	20.11	20.10	4,290
Apr 30 2024	20.09	0.00	0.00%	20.11	20.11	20.09	14,663
Apr 29 2024	20.09	0.00	0.00%	20.11	20.11	20.09	30,566
Apr 26 2024	20.09	0.01	0.05%	20.08	20.10	20.08	52,983
Apr 25 2024	20.08	-0.01	-0.05%	20.08	20.09	20.08	25,484
Apr 24 2024	20.09	-0.07	-0.35%	20.09	20.09	20.07	67,812
Apr 23 2024	20.16	0.00	0.00%	20.16	20.17	20.16	18,624

iShares Floating Rate In...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions