Global X USD Corporate Bond ETF (Currency Hedged) (ASX:USIG)
Australia · Delayed Price · Currency is AUD 9.80
-0.06 (-0.61%)
At close: Dec 18, 2025
ASX:USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | -0.61% | 2,146 |
| Dec 11, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.73 | 0.92% | 3,686 |
| Dec 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | -0.20% | 4,000 |
| Nov 28, 2025 | 9.81 | 9.81 | 9.79 | 9.79 | 9.67 | -0.41% | 101 |
| Nov 27, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 9.70 | 0.72% | 18,079 |
| Nov 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | 0.21% | 36 |
| Nov 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | -0.10% | 3,933 |
| Nov 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | - | 5,804 |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 0.10% | 834 |
| Nov 17, 2025 | 9.76 | 9.76 | 9.74 | 9.74 | 9.62 | -0.61% | 1,674 |
| Nov 13, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.68 | - | 6,162 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | 0.10% | 25 |
| Nov 5, 2025 | 9.76 | 9.79 | 9.76 | 9.79 | 9.67 | 0.10% | 6,875 |
| Nov 3, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.66 | -0.41% | 90 |
| Oct 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | -0.71% | 37 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.76 | -0.60% | 11,000 |
| Oct 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 0.30% | 1,442 |
| Oct 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.79 | 0.10% | 2,016 |
| Oct 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.78 | 0.71% | 2,334 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.84 | 9.84 | 9.71 | 0.41% | 2 |
| Oct 10, 2025 | 9.77 | 9.80 | 9.77 | 9.80 | 9.68 | 0.10% | 6,988 |
| Oct 7, 2025 | 9.78 | 9.79 | 9.78 | 9.79 | 9.67 | -0.20% | 2,548 |
| Oct 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 0.20% | 10 |
| Oct 2, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.67 | -0.31% | 1,079 |
| Sep 29, 2025 | 9.86 | 9.87 | 9.82 | 9.82 | 9.59 | -1.11% | 2,734 |
| Sep 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.70 | 0.10% | 7 |
| Sep 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.69 | 1.12% | 1,033 |
| Sep 10, 2025 | 9.82 | 9.82 | 9.81 | 9.81 | 9.58 | 1.13% | 5,995 |
| Aug 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.47 | 0.31% | 60 |
| Aug 22, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.44 | -0.21% | 899 |
| Aug 13, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.46 | - | 34 |
| Aug 12, 2025 | 9.66 | 9.69 | 9.66 | 9.69 | 9.46 | -0.31% | 2 |
| Aug 6, 2025 | 9.72 | 9.78 | 9.72 | 9.72 | 9.49 | -0.10% | 42,786 |
| Aug 5, 2025 | 9.72 | 9.73 | 9.71 | 9.73 | 9.50 | 1.35% | 13,893 |
| Jul 31, 2025 | 9.61 | 9.61 | 9.60 | 9.60 | 9.37 | -0.21% | 4,026 |
| Jul 28, 2025 | 9.60 | 9.62 | 9.60 | 9.62 | 9.39 | 0.42% | 555 |
| Jul 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.35 | -0.31% | 1,553 |
| Jul 23, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.38 | 0.84% | 1,607 |
| Jul 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.30 | 0.21% | 11 |
| Jul 17, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.29 | 0.21% | 100 |
| Jul 16, 2025 | 9.51 | 9.51 | 9.49 | 9.49 | 9.27 | -0.52% | 63 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.31 | -0.83% | 473 |
| Jul 3, 2025 | 9.63 | 9.63 | 9.62 | 9.62 | 9.39 | 0.73% | 3,000 |
| Jun 30, 2025 | 9.58 | 9.58 | 9.55 | 9.55 | 9.32 | -0.73% | 2 |
| Jun 27, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.31 | 1.05% | 90 |