Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,948.61 +2,138.50 (+3.46%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Russell Investments Fixed Income ETF (RIFI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:51AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 400 |
| 19 Apr 2024 | 0.06 Dividend | |||||
| 18 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
| 17 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
| 16 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | - |
| 15 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.23 | 100 |
| 12 Apr 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | 700 |
| 11 Apr 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 17.28 | 295 |
| 10 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | - |
| 09 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | - |
| 08 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | - |
| 05 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.40 | - |
| 04 Apr 2024 | 17.47 | 17.47 | 17.46 | 17.46 | 17.40 | 3,200 |
| 03 Apr 2024 | 17.45 | 17.45 | 17.43 | 17.43 | 17.37 | 7,400 |
| 02 Apr 2024 | 17.44 | 17.44 | 17.43 | 17.43 | 17.37 | 400 |
| 01 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.61 | - |
| 28 Mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.61 | 200 |
| 27 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | - |
| 26 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | - |
| 25 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | - |
| 22 Mar 2024 | 17.62 | 17.64 | 17.62 | 17.64 | 17.58 | 600 |
| 21 Mar 2024 | 17.69 | 17.69 | 17.54 | 17.54 | 17.48 | 500 |
| 20 Mar 2024 | 17.53 | 17.54 | 17.53 | 17.54 | 17.48 | 500 |
| 19 Mar 2024 | 17.52 | 17.52 | 17.50 | 17.50 | 17.44 | 400 |
| 19 Mar 2024 | 0.06 Dividend | |||||
| 18 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.45 | - |
| 15 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.45 | 600 |
| 14 Mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.45 | 100 |
| 13 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | - |
| 12 Mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.57 | 100 |
| 11 Mar 2024 | 17.88 | 17.88 | 17.74 | 17.74 | 17.62 | 1,050 |
| 08 Mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.64 | 300 |
| 07 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.65 | - |
| 06 Mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.65 | 600 |
| 05 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | 400 |
| 04 Mar 2024 | 17.64 | 17.67 | 17.64 | 17.64 | 17.52 | 900 |
| 01 Mar 2024 | 17.53 | 17.69 | 17.53 | 17.69 | 17.57 | 1,360 |
| 29 Feb 2024 | 17.58 | 17.58 | 17.57 | 17.57 | 17.45 | 500 |
| 28 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | - |
| 27 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | - |
| 26 Feb 2024 | 17.56 | 17.56 | 17.54 | 17.54 | 17.42 | 11,900 |
| 23 Feb 2024 | 17.58 | 17.65 | 17.58 | 17.65 | 17.53 | 800 |
| 22 Feb 2024 | 17.49 | 17.51 | 17.49 | 17.51 | 17.39 | 300 |
| 21 Feb 2024 | 17.50 | 17.50 | 17.48 | 17.48 | 17.36 | 500 |
| 20 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.43 | 500 |
| 20 Feb 2024 | 0.06 Dividend | |||||
| 16 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | 100 |
| 15 Feb 2024 | 17.60 | 17.60 | 17.55 | 17.55 | 17.37 | 200 |
| 14 Feb 2024 | 17.51 | 17.56 | 17.51 | 17.52 | 17.34 | 800 |
| 13 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.30 | 900 |
| 12 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.40 | - |
| 09 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.40 | 100 |
| 08 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.46 | - |
| 07 Feb 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.46 | 100 |
| 06 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.37 | - |
| 05 Feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.37 | 400 |
| 02 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.51 | 100 |
| 01 Feb 2024 | 17.86 | 17.87 | 17.86 | 17.86 | 17.68 | 3,600 |
| 31 Jan 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.43 | - |
| 30 Jan 2024 | 17.66 | 17.66 | 17.61 | 17.61 | 17.43 | 2,100 |
| 29 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | - |
| 26 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | - |
| 25 Jan 2024 | 17.50 | 17.54 | 17.49 | 17.54 | 17.36 | 3,800 |
| 24 Jan 2024 | 17.56 | 17.56 | 17.52 | 17.52 | 17.34 | 200 |
| 23 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.29 | - |
| 22 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.29 | - |
| 19 Jan 2024 | 17.48 | 17.48 | 17.47 | 17.47 | 17.29 | 400 |
| 18 Jan 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.32 | 22,400 |
| 17 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.46 | 100 |
| 16 Jan 2024 | 17.68 | 17.83 | 17.68 | 17.74 | 17.56 | 710 |
| 15 Jan 2024 | 17.89 | 17.90 | 17.89 | 17.90 | 17.72 | 8,960 |
| 12 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | 200 |
| 11 Jan 2024 | 17.81 | 17.83 | 17.81 | 17.81 | 17.63 | 1,200 |
| 10 Jan 2024 | 17.86 | 17.86 | 17.80 | 17.80 | 17.62 | 1,100 |
| 09 Jan 2024 | 17.88 | 17.88 | 17.85 | 17.85 | 17.67 | 400 |
| 08 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | 200 |
| 05 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | - |
| 04 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | - |
| 03 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | 100 |
| 02 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.78 | 100 |
| 29 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 100 |
| 28 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.94 | - |
| 28 Dec 2023 | 0.059 Dividend | |||||
| 27 Dec 2023 | 18.12 | 18.13 | 18.12 | 18.13 | 17.89 | 400 |
| 22 Dec 2023 | 17.97 | 18.04 | 17.97 | 18.04 | 17.80 | 600 |
| 21 Dec 2023 | 18.07 | 18.11 | 18.07 | 18.11 | 17.87 | 500 |
| 20 Dec 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.89 | 300 |
| 19 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.80 | - |
| 18 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 17.80 | 100 |
| 15 Dec 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.81 | - |
| 14 Dec 2023 | 18.03 | 18.05 | 18.03 | 18.05 | 17.81 | 300 |
| 13 Dec 2023 | 17.70 | 17.79 | 17.70 | 17.79 | 17.55 | 200 |
| 12 Dec 2023 | 17.66 | 17.67 | 17.65 | 17.65 | 17.41 | 900 |
| 11 Dec 2023 | 17.51 | 17.63 | 17.49 | 17.63 | 17.39 | 900 |
| 08 Dec 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | 100 |
| 07 Dec 2023 | 17.76 | 17.79 | 17.76 | 17.79 | 17.55 | 901 |
| 06 Dec 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.50 | 300 |
| 05 Dec 2023 | 17.62 | 17.73 | 17.62 | 17.73 | 17.49 | 2,800 |
| 04 Dec 2023 | 17.61 | 17.72 | 17.61 | 17.72 | 17.48 | 1,600 |
| 01 Dec 2023 | 17.51 | 17.55 | 17.51 | 17.55 | 17.31 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.