Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.61
-0.03 (-0.12%)
Aug 14, 2025, 10:39 AM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.62 | 25.66 | 25.62 | 25.64 | 25.64 | 0.47% | 14,102 |
| Aug 12, 2025 | 25.56 | 25.56 | 25.45 | 25.52 | 25.52 | - | 5,015 |
| Aug 11, 2025 | 25.47 | 25.52 | 25.47 | 25.52 | 25.52 | 0.24% | 5,604 |
| Aug 8, 2025 | 25.50 | 25.52 | 25.45 | 25.46 | 25.46 | -0.31% | 13,716 |
| Aug 7, 2025 | 25.60 | 25.60 | 25.53 | 25.54 | 25.54 | -0.23% | 21,674 |
| Aug 6, 2025 | 25.50 | 25.60 | 25.49 | 25.60 | 25.60 | 0.20% | 30,275 |
| Aug 5, 2025 | 25.42 | 25.60 | 25.42 | 25.55 | 25.55 | 0.04% | 58,859 |
| Aug 4, 2025 | 25.60 | 25.60 | 25.11 | 25.54 | 25.54 | -0.02% | 45,085 |
| Aug 1, 2025 | 25.44 | 25.77 | 25.44 | 25.55 | 25.55 | 0.41% | 42,771 |
| Jul 31, 2025 | 25.48 | 25.50 | 25.41 | 25.44 | 25.34 | -0.16% | 29,584 |
| Jul 30, 2025 | 25.51 | 25.51 | 25.41 | 25.48 | 25.38 | -0.12% | 378,603 |
| Jul 29, 2025 | 25.41 | 25.56 | 25.41 | 25.51 | 25.41 | 0.61% | 29,349 |
| Jul 28, 2025 | 25.36 | 25.38 | 25.36 | 25.36 | 25.25 | -0.22% | 1,004 |
| Jul 25, 2025 | 25.34 | 25.41 | 25.34 | 25.41 | 25.31 | 0.32% | 1,533 |
| Jul 24, 2025 | 25.31 | 25.33 | 25.31 | 25.33 | 25.22 | 0.27% | 457,014 |
| Jul 23, 2025 | 25.49 | 25.49 | 25.26 | 25.26 | 25.16 | -0.82% | 880,167 |
| Jul 22, 2025 | 25.42 | 25.47 | 25.31 | 25.47 | 25.37 | 0.47% | 302,954 |
| Jul 21, 2025 | 25.37 | 25.40 | 25.35 | 25.35 | 25.25 | 0.30% | 26,145 |
| Jul 18, 2025 | 25.27 | 25.32 | 25.24 | 25.28 | 25.17 | 0.22% | 325,716 |
| Jul 17, 2025 | 25.15 | 25.22 | 25.15 | 25.22 | 25.12 | -0.08% | 47,678 |
| Jul 16, 2025 | 25.14 | 25.27 | 25.14 | 25.24 | 25.14 | 0.72% | 178,711 |
| Jul 15, 2025 | 25.26 | 25.26 | 25.06 | 25.06 | 24.96 | -0.69% | 201,138 |
| Jul 14, 2025 | 25.20 | 25.28 | 25.20 | 25.24 | 25.13 | 0.18% | 257,899 |
| Jul 11, 2025 | 25.24 | 25.40 | 25.19 | 25.19 | 25.09 | -0.68% | 444,440 |
| Jul 10, 2025 | 25.26 | 25.36 | 25.26 | 25.36 | 25.26 | -0.01% | 37,479 |
| Jul 9, 2025 | 25.26 | 25.40 | 25.26 | 25.37 | 25.26 | 0.62% | 179,167 |
| Jul 8, 2025 | 25.20 | 25.30 | 25.20 | 25.21 | 25.11 | -0.40% | 93,305 |
| Jul 7, 2025 | 25.38 | 25.49 | 25.26 | 25.31 | 25.21 | -0.63% | 489,439 |
| Jul 3, 2025 | 25.47 | 25.51 | 25.40 | 25.47 | 25.37 | -0.08% | 254,758 |
| Jul 2, 2025 | 25.54 | 25.54 | 25.41 | 25.49 | 25.38 | -0.16% | 12,131 |
| Jul 1, 2025 | 25.47 | 26.00 | 25.45 | 25.53 | 25.43 | 0.24% | 324,797 |
| Jun 30, 2025 | 25.50 | 25.52 | 25.39 | 25.47 | 25.37 | 0.32% | 223,322 |
| Jun 27, 2025 | 25.31 | 25.58 | 25.31 | 25.39 | 25.29 | 0.07% | 182,674 |
| Jun 26, 2025 | 25.33 | 25.53 | 25.27 | 25.37 | 25.27 | 0.17% | 123,728 |
| Jun 25, 2025 | 25.37 | 25.50 | 25.26 | 25.33 | 25.23 | -0.03% | 597,458 |
| Jun 24, 2025 | 25.22 | 25.42 | 25.22 | 25.34 | 25.23 | 0.23% | 114,095 |
| Jun 23, 2025 | 25.25 | 25.40 | 25.24 | 25.28 | 25.18 | 0.24% | 183,215 |
| Jun 20, 2025 | 25.29 | 25.29 | 25.12 | 25.22 | 25.12 | 0.04% | 282,454 |
| Jun 18, 2025 | 25.27 | 26.36 | 25.14 | 25.21 | 25.11 | 0.31% | 651,066 |