iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:XAGH)
32.95
-0.04 (-0.12%)
Jul 8, 2025, 4:00 PM EDT
TSX:XAGH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 33.14 | 33.14 | 33.05 | 33.09 | - | -0.03% | 9,128 |
Jul 9, 2025 | 33.04 | 33.10 | 33.04 | 33.10 | - | 0.42% | 2,787 |
Jul 8, 2025 | 32.89 | 32.96 | 32.89 | 32.96 | - | -0.09% | 13,161 |
Jul 7, 2025 | 33.09 | 33.09 | 32.98 | 32.99 | - | -0.81% | 7,939 |
Jul 4, 2025 | 33.11 | 33.26 | 32.91 | 33.26 | - | 1.06% | 733 |
Jul 3, 2025 | 33.16 | 33.16 | 32.91 | 32.91 | - | -0.75% | 3,736 |
Jul 2, 2025 | 33.22 | 33.22 | 33.13 | 33.16 | - | -0.18% | 12,179 |
Jun 30, 2025 | 33.17 | 33.24 | 33.17 | 33.22 | - | 0.36% | 9,152 |
Jun 27, 2025 | 33.10 | 33.16 | 33.10 | 33.10 | - | -0.30% | 1,437 |
Jun 26, 2025 | 33.04 | 33.20 | 33.04 | 33.20 | - | 0.27% | 2,641 |
Jun 25, 2025 | 33.06 | 33.11 | 33.06 | 33.11 | - | -0.27% | 1,048 |
Jun 24, 2025 | 33.15 | 33.20 | 33.15 | 33.20 | - | 0.33% | 1,023 |
Jun 23, 2025 | 33.12 | 33.15 | 33.07 | 33.09 | - | 0.21% | 7,362 |
Jun 20, 2025 | 32.97 | 33.04 | 32.97 | 33.02 | - | -0.09% | 1,061 |
Jun 19, 2025 | 32.92 | 33.05 | 32.90 | 33.05 | - | 0.15% | 2,391 |
Jun 18, 2025 | 33.03 | 33.06 | 32.97 | 33.00 | - | 0.06% | 4,929 |
Jun 17, 2025 | 32.93 | 32.98 | 32.90 | 32.98 | - | 0.27% | 2,356 |
Jun 16, 2025 | 33.10 | 33.10 | 32.89 | 32.89 | - | -0.18% | 3,313 |
Jun 13, 2025 | 33.07 | 33.07 | 32.91 | 32.95 | - | -0.33% | 706 |
Jun 12, 2025 | 33.01 | 33.07 | 33.01 | 33.06 | - | 0.33% | 1,865 |
Jun 11, 2025 | 32.89 | 32.95 | 32.89 | 32.95 | - | 0.33% | 3,958 |
Jun 10, 2025 | 32.82 | 32.84 | 32.82 | 32.84 | - | 0.21% | 6,010 |
Jun 9, 2025 | 32.71 | 32.81 | 32.71 | 32.77 | - | 0.09% | 2,599 |
Jun 6, 2025 | 32.75 | 32.75 | 32.74 | 32.74 | - | -0.52% | 216 |
Jun 5, 2025 | 33.05 | 33.05 | 32.91 | 32.91 | - | -0.24% | 1,405 |
Jun 4, 2025 | 32.93 | 32.99 | 32.89 | 32.99 | - | 0.61% | 2,848 |
Jun 3, 2025 | 32.80 | 32.87 | 32.79 | 32.79 | - | -0.06% | 6,256 |
Jun 2, 2025 | 32.83 | 32.83 | 32.77 | 32.81 | - | -0.21% | 4,487 |
May 30, 2025 | 32.88 | 32.88 | 32.80 | 32.88 | - | 0.18% | 865 |
May 29, 2025 | 32.80 | 32.84 | 32.77 | 32.82 | - | 0.34% | 6,414 |
May 28, 2025 | 32.75 | 32.75 | 32.71 | 32.71 | - | -0.15% | 649 |
May 27, 2025 | 32.74 | 32.78 | 32.73 | 32.76 | - | 0.46% | 2,922 |
May 26, 2025 | 32.61 | 32.70 | 32.61 | 32.61 | - | -0.06% | 1,691 |
May 23, 2025 | 32.58 | 32.64 | 32.58 | 32.63 | - | 0.15% | 916 |
May 22, 2025 | 32.45 | 32.58 | 32.45 | 32.58 | - | -0.03% | 7,154 |
May 21, 2025 | 32.80 | 32.80 | 32.59 | 32.59 | - | -0.61% | 4,464 |
May 20, 2025 | 32.79 | 32.82 | 32.73 | 32.79 | - | -0.21% | 4,982 |
May 16, 2025 | 32.92 | 32.92 | 32.86 | 32.86 | - | 0.03% | 3,169 |
May 15, 2025 | 32.67 | 32.85 | 32.67 | 32.85 | - | 0.58% | 20,207 |
May 14, 2025 | 32.81 | 32.81 | 32.66 | 32.66 | - | -0.34% | 6,287 |
May 13, 2025 | 32.80 | 32.80 | 32.73 | 32.77 | - | -0.09% | 667,428 |
May 12, 2025 | 32.84 | 32.84 | 32.80 | 32.80 | - | -0.36% | 1,046 |
May 9, 2025 | 32.97 | 32.97 | 32.92 | 32.92 | - | 0.06% | 2,509 |
May 8, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | - | -0.51% | 15,126 |
May 7, 2025 | 33.00 | 33.10 | 33.00 | 33.07 | - | 0.18% | 7,281 |
May 6, 2025 | 32.90 | 33.01 | 32.90 | 33.01 | - | 0.21% | 15,740 |
May 5, 2025 | 32.91 | 32.95 | 32.91 | 32.94 | - | -0.18% | 4,967 |
May 2, 2025 | 33.18 | 33.18 | 32.99 | 33.00 | - | -0.45% | 11,682 |
May 1, 2025 | 33.14 | 33.16 | 33.10 | 33.15 | - | -0.30% | 3,909 |
Apr 30, 2025 | 33.20 | 33.29 | 33.20 | 33.25 | - | -0.06% | 5,516 |