Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,277.87 -15.26 (-0.46%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,213.86 +12.59 (+0.07%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,291.61 -2,337.54 (-3.51%) CMC Crypto 200
1,391.15 +8.57 (+0.62%)
Russell Investments Real Assets ETF (RIRA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.50 | 17.80 | 16.50 | 16.90 | 16.90 | 3,700 |
| 23 Apr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 22 Apr 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.70 | 600 |
| 19 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 100 |
| 19 Apr 2024 | 0.064 Dividend | |||||
| 18 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.57 | - |
| 17 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.60 | 200 |
| 16 Apr 2024 | 16.75 | 16.75 | 16.70 | 16.70 | 16.64 | 600 |
| 15 Apr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.14 | - |
| 12 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | 200 |
| 11 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | - |
| 10 Apr 2024 | 16.80 | 17.02 | 16.78 | 17.02 | 16.95 | 5,000 |
| 09 Apr 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.89 | - |
| 08 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.12 | - |
| 05 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 100 |
| 04 Apr 2024 | 16.80 | 17.40 | 16.70 | 17.03 | 16.96 | 6,400 |
| 03 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.01 | - |
| 02 Apr 2024 | 17.06 | 17.06 | 17.04 | 17.04 | 16.97 | 2,100 |
| 01 Apr 2024 | 17.00 | 17.07 | 17.00 | 17.07 | 17.00 | 100 |
| 28 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.15 | - |
| 27 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.08 | 400 |
| 26 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | 100 |
| 25 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.99 | 500 |
| 22 Mar 2024 | 17.90 | 17.90 | 17.15 | 17.15 | 17.08 | 2,100 |
| 21 Mar 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.83 | 400 |
| 20 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.95 | - |
| 19 Mar 2024 | 17.08 | 17.08 | 17.01 | 17.03 | 16.96 | 4,700 |
| 19 Mar 2024 | 0.064 Dividend | |||||
| 18 Mar 2024 | 17.25 | 17.45 | 17.25 | 17.45 | 17.32 | 1,800 |
| 15 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.85 | - |
| 14 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.91 | 100 |
| 13 Mar 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.05 | 100 |
| 12 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.00 | - |
| 11 Mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.02 | 300 |
| 08 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.90 | - |
| 07 Mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.89 | - |
| 06 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.95 | 300 |
| 05 Mar 2024 | 17.01 | 17.01 | 16.94 | 16.94 | 16.81 | 800 |
| 04 Mar 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.75 | - |
| 01 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.77 | - |
| 29 Feb 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.75 | 1,100 |
| 28 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.63 | - |
| 27 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.62 | 1,100 |
| 26 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.62 | 4,000 |
| 23 Feb 2024 | 16.82 | 16.86 | 16.82 | 16.86 | 16.73 | 300 |
| 22 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.66 | 100 |
| 21 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.68 | 100 |
| 20 Feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.61 | - |
| 20 Feb 2024 | 0.064 Dividend | |||||
| 16 Feb 2024 | 16.72 | 16.73 | 16.72 | 16.73 | 16.54 | 400 |
| 15 Feb 2024 | 16.70 | 16.70 | 16.56 | 16.63 | 16.44 | 1,300 |
| 14 Feb 2024 | 16.57 | 16.61 | 16.54 | 16.61 | 16.42 | 4,800 |
| 13 Feb 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.52 | - |
| 12 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.58 | 100 |
| 09 Feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.49 | - |
| 08 Feb 2024 | 16.70 | 16.70 | 16.69 | 16.69 | 16.50 | 600 |
| 07 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.54 | 100 |
| 06 Feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.53 | - |
| 05 Feb 2024 | 16.71 | 16.71 | 16.70 | 16.70 | 16.51 | 4,900 |
| 02 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | - |
| 01 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.57 | - |
| 31 Jan 2024 | 16.81 | 16.82 | 16.80 | 16.80 | 16.61 | 3,300 |
| 30 Jan 2024 | 16.84 | 16.84 | 16.83 | 16.83 | 16.64 | 300 |
| 29 Jan 2024 | 16.78 | 16.78 | 16.77 | 16.77 | 16.58 | 3,000 |
| 26 Jan 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.58 | 200 |
| 25 Jan 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.59 | 300 |
| 24 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.56 | - |
| 23 Jan 2024 | 16.73 | 16.75 | 16.68 | 16.75 | 16.56 | 2,100 |
| 22 Jan 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.65 | 200 |
| 19 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.62 | - |
| 19 Jan 2024 | 0.064 Dividend | |||||
| 18 Jan 2024 | 16.74 | 16.74 | 16.73 | 16.73 | 16.48 | 600 |
| 17 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.82 | - |
| 16 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.90 | 200 |
| 15 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.00 | - |
| 12 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.89 | - |
| 11 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 16.93 | - |
| 10 Jan 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.84 | 600 |
| 09 Jan 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 16.98 | - |
| 08 Jan 2024 | 17.17 | 17.17 | 17.10 | 17.17 | 16.91 | 1,600 |
| 05 Jan 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.81 | - |
| 04 Jan 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.88 | - |
| 03 Jan 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.87 | 200 |
| 02 Jan 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.96 | - |
| 29 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.96 | 100 |
| 28 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.26 | - |
| 28 Dec 2023 | 0.334 Dividend | |||||
| 27 Dec 2023 | 17.49 | 17.57 | 17.49 | 17.57 | 16.98 | 300 |
| 22 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.81 | - |
| 21 Dec 2023 | 17.33 | 17.42 | 17.32 | 17.42 | 16.83 | 5,700 |
| 20 Dec 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 16.96 | - |
| 19 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 16.89 | - |
| 18 Dec 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 16.93 | 100 |
| 15 Dec 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 16.89 | - |
| 14 Dec 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.07 | 300 |
| 13 Dec 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.57 | 100 |
| 12 Dec 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 16.58 | - |
| 11 Dec 2023 | 17.20 | 17.28 | 17.20 | 17.28 | 16.70 | 700 |
| 08 Dec 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 16.64 | - |
| 07 Dec 2023 | 17.27 | 17.27 | 17.19 | 17.19 | 16.61 | 400 |
| *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.