Skip to main content
iShares S&P/TSX Global Gold Index ETF (TSX: XGD)
Canada flag Canada · Delayed Price · Currency is CAD
21.49
+0.05 (0.23%)
Dec 24, 2024, 12:59 PM EST

XGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202421.4321.5021.3121.4921.490.23%103,766
Dec 23, 202421.3821.4821.2021.4421.44-368,300
Dec 20, 202421.3121.6121.1921.4421.441.47%3,032,939
Dec 19, 202421.4621.4921.0721.1321.13-1.03%354,113
Dec 18, 202422.0022.1021.3121.3521.35-3.61%797,616
Dec 17, 202422.0922.2221.9422.1522.15-0.45%264,000
Dec 16, 202422.4522.4522.1722.2522.25-0.80%325,100
Dec 13, 202422.7122.7922.3222.4322.43-2.31%445,546
Dec 12, 202423.1823.2822.9522.9622.96-2.63%501,908
Dec 11, 202423.0623.5823.0023.5823.583.06%673,700
Dec 10, 202423.1223.1522.8322.8822.880.13%268,842
Dec 9, 202422.7723.2722.7722.8522.852.15%1,158,400
Dec 6, 202422.5622.6522.3222.3722.37-0.84%496,700
Dec 5, 202422.6922.7822.3322.5622.56-0.79%721,500
Dec 4, 202422.8322.9822.7122.7422.74-0.39%549,033
Dec 3, 202422.3823.0022.3822.8322.832.84%642,600
Dec 2, 202422.4322.4322.1522.2022.20-1.51%525,017
Nov 29, 202422.5822.7222.4622.5422.540.18%219,742
Nov 28, 202422.4722.5422.4522.5022.500.13%77,315
Nov 27, 202422.7122.8022.4222.4722.47-0.40%782,400
Nov 26, 202422.4222.5922.2622.5622.561.39%657,943
Nov 25, 202422.3222.3222.1122.2522.25-3.09%616,900
Nov 22, 202422.9823.0822.8222.9622.960.66%537,000
Nov 21, 202422.7322.8122.5022.8122.811.02%1,654,600
Nov 20, 202422.5522.6222.4322.5822.580.22%425,334
Nov 19, 202422.4022.5522.2022.5322.532.04%566,720
Nov 18, 202421.8622.2221.8622.0822.083.66%610,200
Nov 15, 202421.5521.6621.2521.3021.30-0.61%339,319
Nov 14, 202421.0021.4921.0021.4321.430.94%623,300
Nov 13, 202421.6421.7221.2221.2321.23-1.03%2,912,340
Nov 12, 202421.5121.6021.2021.4521.45-1.61%1,113,227
Nov 11, 202422.4022.4921.6021.8021.80-6.07%819,700
Nov 8, 202423.3023.3923.0023.2123.21-0.64%707,732
Nov 7, 202423.2123.4322.8823.3623.361.30%759,620
Nov 6, 202422.8623.1322.4423.0623.06-2.33%2,285,645
Nov 5, 202423.6323.7623.4823.6123.610.13%228,241
Nov 4, 202423.7323.7523.4323.5823.58-0.42%242,238
Nov 1, 202424.0824.0923.6723.6823.68-0.88%310,024
Oct 31, 202424.3224.3223.6723.8923.89-2.77%562,338
Oct 30, 202424.9024.9024.3924.5724.57-1.17%556,611
Oct 29, 202424.7124.8824.5624.8624.861.51%647,500
Oct 28, 202424.4024.6324.4024.4924.49-0.24%428,030
Oct 25, 202424.6224.7924.3324.5524.55-1.41%843,200
Oct 24, 202425.7925.7924.5424.9024.90-3.45%2,457,400
Oct 23, 202425.8026.0225.6325.7925.79-1.38%523,628
Oct 22, 202425.8626.1625.8426.1526.151.79%357,538
Oct 21, 202425.8726.1125.6525.6925.690.47%464,032
Oct 18, 202424.8725.6624.7625.5725.573.73%596,200
Oct 17, 202424.5024.8124.4324.6524.651.69%289,938
Oct 16, 202424.2924.6324.1724.2424.240.54%377,100
Oct 15, 202423.8124.1123.7524.1124.112.03%728,700
Oct 11, 202423.6523.9023.6123.6323.630.55%289,400
Oct 10, 202423.0023.5223.0023.5023.502.66%395,600
Oct 9, 202422.7422.9022.5022.8922.890.26%348,900
Oct 8, 202422.7322.8522.6222.8322.83-0.04%323,400
Oct 7, 202422.9622.9622.7022.8422.84-0.83%704,320
Oct 4, 202423.0123.3122.9623.0323.03-0.26%425,904
Oct 3, 202423.2423.2422.8923.0923.09-1.41%280,630
Oct 2, 202423.4823.6023.2623.4223.42-0.21%562,218
Oct 1, 202423.3523.6523.2623.4723.471.38%411,900
Sep 30, 202423.2723.3022.9623.1523.15-1.61%536,349
Sep 27, 202424.0124.0923.5323.5323.53-2.61%383,335
Sep 26, 202424.0924.3023.9824.1624.160.50%425,939
Sep 25, 202423.9824.1623.9424.0424.040.46%241,132
Sep 24, 202423.7024.0523.6423.9323.931.18%486,604
Sep 23, 202423.8324.1023.6523.6523.65-0.55%467,126
Sep 20, 202423.6823.9023.6023.7823.781.62%570,800
Sep 19, 202423.6623.7623.2223.4023.400.60%745,919
Sep 18, 202423.5024.1223.2423.2623.26-0.85%524,200
Sep 17, 202423.5123.6523.2723.4623.46-0.47%264,600
Sep 16, 202423.7123.7323.4323.5723.57-0.63%333,809
Sep 13, 202423.6123.8523.5923.7223.721.93%369,226
Sep 12, 202422.5623.4022.5623.2723.274.54%657,300
Sep 11, 202422.1422.2621.8922.2622.26-0.04%179,500
Sep 10, 202421.9722.2721.8322.2722.271.74%335,500
Sep 9, 202421.7621.9521.7621.8921.891.11%224,800
Sep 6, 202422.1622.1921.6321.6521.65-2.12%511,130
Sep 5, 202422.2422.4022.1122.1222.120.77%328,803
Sep 4, 202422.0022.1421.8821.9521.95-0.95%282,223
Sep 3, 202422.6122.6121.9622.1622.16-2.59%412,234
Aug 30, 202422.7822.9422.6522.7522.75-0.52%501,700
Aug 29, 202422.6723.0022.6722.8722.871.37%267,131
Aug 28, 202422.6022.6722.3822.5622.56-1.70%314,933
Aug 27, 202422.8022.9522.6522.9522.95-0.26%175,726
Aug 26, 202423.1423.1922.9023.0123.01-0.30%246,609
Aug 23, 202423.1823.2622.9623.0823.080.13%273,700
Aug 22, 202423.2323.2322.8723.0523.05-1.91%375,435
Aug 21, 202423.3423.5523.2023.5023.500.26%538,100
Aug 20, 202423.4123.7023.3223.4423.440.95%934,249
Aug 19, 202422.7323.2522.7323.2223.221.49%595,715
Aug 16, 202422.6022.9222.5522.8822.882.33%691,200
Aug 15, 202422.3422.4421.9622.3622.360.49%273,715
Aug 14, 202422.1222.2821.9022.2522.25-0.36%462,239
Aug 13, 202422.1022.4322.0922.3322.331.09%733,823
Aug 12, 202421.5322.2121.5322.0922.093.51%1,137,616
Aug 9, 202421.4521.4521.0021.3421.340.66%363,612
Aug 8, 202421.0121.3020.7921.2021.202.12%516,415
Aug 7, 202421.5421.6120.6720.7620.76-2.90%629,000
Aug 6, 202421.3621.5721.0421.3821.38-2.82%711,800
Aug 2, 202422.5822.9021.8022.0022.00-2.09%656,700