Global X USD Corporate Bond ETF (Currency Hedged) (ASX:USIG)
Australia · Delayed Price · Currency is AUD 9.47
-0.19 (-1.97%)
At close: Mar 31, 2026
ASX:USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.97% | 95 |
| Mar 20, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.55 | 0.31% | 5,000 |
| Mar 18, 2026 | 9.64 | 9.64 | 9.63 | 9.63 | 9.52 | 0.52% | 17,058 |
| Mar 17, 2026 | 9.59 | 9.59 | 9.58 | 9.58 | 9.47 | - | 282 |
| Mar 16, 2026 | 9.57 | 9.58 | 9.57 | 9.58 | 9.47 | -0.31% | 4,126 |
| Mar 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.50 | -0.21% | 353 |
| Mar 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.52 | -0.93% | 13,964 |
| Mar 4, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | -0.92% | 30,674 |
| Mar 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.70 | -0.10% | 1,492 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.71 | -0.10% | 250 |
| Feb 26, 2026 | 9.84 | 9.84 | 9.82 | 9.83 | 9.72 | -0.20% | 30,690 |
| Feb 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | 290 |
| Feb 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - | 7,066 |
| Feb 23, 2026 | 9.83 | 9.85 | 9.83 | 9.85 | 9.74 | 0.20% | 3,989 |
| Feb 19, 2026 | 9.85 | 9.85 | 9.80 | 9.83 | 9.72 | 0.20% | 448 |
| Feb 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.70 | 0.41% | 510 |
| Feb 13, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.66 | 0.51% | 11 |
| Feb 6, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.61 | 0.10% | 4 |
| Jan 30, 2026 | 9.62 | 9.71 | 9.62 | 9.71 | 9.60 | - | 2,018 |
| Jan 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | - | 200 |
| Jan 16, 2026 | 9.74 | 9.74 | 9.66 | 9.71 | 9.60 | -0.21% | 3,262 |
| Jan 14, 2026 | 9.73 | 9.73 | 9.70 | 9.73 | 9.62 | - | 116 |
| Jan 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.62 | 0.21% | 1,557 |
| Jan 7, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.60 | -0.92% | 272 |
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | -0.61% | 2,146 |
| Dec 11, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 9.62 | 0.92% | 3,686 |
| Dec 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.54 | -0.20% | 4,000 |
| Nov 28, 2025 | 9.81 | 9.81 | 9.79 | 9.79 | 9.56 | -0.41% | 101 |
| Nov 27, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 9.59 | 0.72% | 18,079 |
| Nov 24, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.53 | 0.21% | 36 |
| Nov 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.51 | -0.10% | 3,933 |
| Nov 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | - | 5,804 |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.52 | 0.10% | 834 |
| Nov 17, 2025 | 9.76 | 9.76 | 9.74 | 9.74 | 9.51 | -0.61% | 1,674 |
| Nov 13, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.56 | - | 6,162 |
| Nov 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.56 | 0.10% | 25 |
| Nov 5, 2025 | 9.76 | 9.79 | 9.76 | 9.79 | 9.56 | 0.10% | 6,875 |
| Nov 3, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.55 | -0.41% | 90 |
| Oct 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.58 | -0.71% | 37 |
| Oct 30, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | 9.65 | -0.60% | 11,000 |
| Oct 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.71 | 0.30% | 1,442 |
| Oct 24, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.68 | 0.10% | 2,016 |
| Oct 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.67 | 0.71% | 2,334 |
| Oct 15, 2025 | 9.87 | 9.87 | 9.84 | 9.84 | 9.60 | 0.41% | 2 |
| Oct 10, 2025 | 9.77 | 9.80 | 9.77 | 9.80 | 9.56 | 0.10% | 6,988 |
| Oct 7, 2025 | 9.78 | 9.79 | 9.78 | 9.79 | 9.56 | -0.20% | 2,548 |
| Oct 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.57 | 0.20% | 10 |