ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

XRE iShares S&P TSX Capped REIT Index ETF

14.40
0.06 (0.42%)
Jun 20 2024 - Closed
Delayed by 15 minutes

XRE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 14.34 0.00 0.00% 14.34 14.34 14.34 0
Jun 19 2024 14.34 -0.08 -0.55% 14.46 14.46 14.33 73,756
Jun 18 2024 14.42 -0.02 -0.14% 14.39 14.52 14.38 139,448
Jun 17 2024 14.44 -0.10 -0.69% 14.50 14.54 14.37 273,522
Jun 14 2024 14.54 -0.10 -0.68% 14.52 14.60 14.45 424,430
Jun 13 2024 14.64 -0.01 -0.07% 14.69 14.70 14.52 535,691
Jun 12 2024 14.65 0.12 0.83% 14.74 14.79 14.65 172,091
Jun 11 2024 14.53 -0.19 -1.29% 14.69 14.73 14.52 432,914
Jun 10 2024 14.72 -0.04 -0.27% 14.73 14.79 14.65 214,340
Jun 07 2024 14.76 -0.33 -2.19% 14.93 14.98 14.74 341,203
Jun 06 2024 15.09 0.00 0.00% 15.08 15.12 15.04 153,227
Jun 05 2024 15.09 0.28 1.89% 14.81 15.11 14.81 489,328
Jun 04 2024 14.81 -0.01 -0.07% 14.73 14.87 14.73 243,955
Jun 03 2024 14.82 0.08 0.54% 14.71 14.83 14.70 239,581
May 31 2024 14.74 0.18 1.24% 14.65 14.76 14.55 276,240
May 30 2024 14.56 0.16 1.11% 14.48 14.56 14.48 283,724
May 29 2024 14.40 -0.20 -1.37% 14.53 14.56 14.37 222,818
May 28 2024 14.60 -0.25 -1.68% 14.85 14.87 14.58 302,490
May 27 2024 14.85 -0.04 -0.27% 14.88 14.91 14.85 116,331
May 24 2024 14.89 0.00 0.00% 14.97 14.97 14.87 246,340
May 23 2024 14.89 -0.14 -0.93% 15.06 15.06 14.84 141,907
May 22 2024 15.03 -0.11 -0.73% 15.05 15.13 14.99 185,613
May 21 2024 15.14 -0.07 -0.46% 15.19 15.25 15.14 177,845
May 17 2024 15.21 -0.07 -0.46% 15.31 15.31 15.15 180,061
May 16 2024 15.28 0.06 0.39% 15.26 15.29 15.22 212,472
May 15 2024 15.22 0.04 0.26% 15.21 15.38 15.21 383,211
May 14 2024 15.18 -0.05 -0.33% 15.22 15.22 15.11 243,871
May 13 2024 15.23 0.04 0.26% 15.20 15.31 15.18 127,966
May 10 2024 15.19 -0.03 -0.20% 15.24 15.25 15.16 107,046
May 09 2024 15.22 0.08 0.53% 15.12 15.25 15.11 509,720
May 08 2024 15.14 0.14 0.93% 14.98 15.14 14.91 375,414
May 07 2024 15.00 -0.17 -1.12% 15.18 15.21 14.99 211,637
May 06 2024 15.17 0.13 0.86% 15.09 15.17 15.02 107,113
May 03 2024 15.04 0.16 1.08% 15.03 15.17 15.00 288,034
May 02 2024 14.88 0.15 1.02% 14.81 14.97 14.75 350,633
May 01 2024 14.73 -0.01 -0.07% 14.70 14.84 14.66 546,642
Apr 30 2024 14.74 -0.02 -0.14% 14.68 14.83 14.68 206,384
Apr 29 2024 14.76 -0.04 -0.27% 14.80 14.97 14.70 186,339
Apr 26 2024 14.80 0.06 0.41% 14.83 14.89 14.77 265,042
Apr 25 2024 14.74 -0.09 -0.61% 14.65 14.77 14.58 301,082
Apr 24 2024 14.83 -0.14 -0.94% 14.84 14.94 14.80 329,798
Apr 23 2024 14.97 -0.03 -0.20% 15.08 15.14 14.96 322,649
Apr 22 2024 15.00 0.22 1.49% 14.76 15.04 14.76 512,725
Apr 19 2024 14.78 0.08 0.54% 14.64 14.81 14.64 384,264
Apr 18 2024 14.70 0.07 0.48% 14.60 14.73 14.57 393,820
Apr 17 2024 14.63 -0.17 -1.15% 14.86 14.91 14.59 252,212
Apr 16 2024 14.80 -0.08 -0.54% 14.80 14.87 14.71 327,135
Apr 15 2024 14.88 -0.22 -1.46% 15.15 15.16 14.83 176,726
Apr 12 2024 15.10 -0.18 -1.18% 15.25 15.28 15.00 323,732
Apr 11 2024 15.28 -0.06 -0.39% 15.43 15.43 15.16 407,268
Apr 10 2024 15.34 -0.40 -2.54% 15.54 15.54 15.24 441,973
Apr 09 2024 15.74 0.23 1.48% 15.52 15.78 15.51 790,303
Apr 08 2024 15.51 0.14 0.91% 15.39 15.51 15.25 448,146
Apr 05 2024 15.37 0.13 0.85% 15.19 15.41 15.19 174,299
Apr 04 2024 15.24 0.05 0.33% 15.26 15.37 15.20 301,451
Apr 03 2024 15.19 -0.18 -1.17% 15.30 15.45 15.19 554,642
Apr 02 2024 15.37 -0.22 -1.41% 15.47 15.48 15.34 415,929
Apr 01 2024 15.59 -0.21 -1.33% 15.79 15.79 15.58 319,192
Mar 28 2024 15.80 0.06 0.38% 15.80 15.88 15.67 660,667
Mar 27 2024 15.74 0.22 1.42% 15.54 15.81 15.54 562,089
Mar 26 2024 15.52 -0.03 -0.19% 15.61 15.65 15.50 403,974
Mar 25 2024 15.55 -0.07 -0.45% 15.62 15.66 15.53 200,896