iShares S&P Global Industrials Index ETF (CAD-Hedged) (TSX: XGI)
Canada
· Delayed Price · Currency is CAD 54.34
-0.07 (-0.13%)
Dec 23, 2024, 3:08 PM EST
XGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.20% | 200 |
| Dec 20, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.20% | - |
| Dec 19, 2024 | 54.35 | 54.35 | 54.34 | 54.34 | 54.34 | -1.20% | 1,700 |
| Dec 18, 2024 | 55.64 | 55.64 | 55.00 | 55.00 | 55.00 | -0.99% | 306 |
| Dec 17, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.45% | 402 |
| Dec 16, 2024 | 56.09 | 56.09 | 55.80 | 55.80 | 55.80 | -0.16% | 947 |
| Dec 13, 2024 | 56.03 | 56.03 | 55.89 | 55.89 | 55.89 | -0.32% | 337 |
| Dec 12, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.85% | 210 |
| Dec 11, 2024 | 56.71 | 56.75 | 56.55 | 56.55 | 56.55 | 0.23% | 1,600 |
| Dec 10, 2024 | 56.50 | 56.50 | 56.42 | 56.42 | 56.42 | -0.41% | 1,640 |
| Dec 9, 2024 | 56.66 | 56.66 | 56.65 | 56.65 | 56.65 | -0.81% | 600 |
| Dec 6, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -1.01% | - |
| Dec 5, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.73% | 701 |
| Dec 4, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.12% | - |
| Dec 3, 2024 | 57.48 | 57.48 | 57.21 | 57.34 | 57.34 | -0.38% | 2,000 |
| Dec 2, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - | - |
| Nov 29, 2024 | 57.14 | 57.56 | 57.14 | 57.56 | 57.56 | 1.34% | 2,101 |
| Nov 28, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.25% | - |
| Nov 27, 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.32% | 104 |
| Nov 26, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.19% | 700 |
| Nov 25, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 0.98% | - |
| Nov 22, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Nov 21, 2024 | 55.63 | 56.32 | 55.63 | 56.32 | 56.32 | 1.70% | 2,700 |
| Nov 20, 2024 | 55.97 | 55.97 | 55.38 | 55.38 | 55.38 | -0.79% | 720 |
| Nov 19, 2024 | 55.67 | 55.82 | 55.49 | 55.82 | 55.82 | -0.61% | 1,427 |
| Nov 18, 2024 | 56.04 | 56.16 | 56.04 | 56.16 | 56.16 | -0.35% | 400 |
| Nov 15, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.72% | - |
| Nov 14, 2024 | 56.88 | 56.88 | 56.77 | 56.77 | 56.77 | 0.09% | 1,200 |
| Nov 13, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.23% | - |
| Nov 12, 2024 | 57.18 | 57.31 | 56.74 | 56.85 | 56.85 | -0.99% | 1,200 |
| Nov 11, 2024 | 57.66 | 57.66 | 57.42 | 57.42 | 57.42 | 1.54% | 715 |
| Nov 8, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - | - |
| Nov 7, 2024 | 56.91 | 56.91 | 56.55 | 56.55 | 56.55 | -0.65% | 900 |
| Nov 6, 2024 | 56.95 | 56.95 | 56.92 | 56.92 | 56.92 | 4.54% | 500 |
| Nov 5, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.17% | - |
| Nov 4, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.04% | - |
| Nov 1, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - | - |
| Oct 31, 2024 | 54.68 | 54.68 | 54.52 | 54.52 | 54.52 | -1.11% | 1,039 |
| Oct 30, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.22% | 346 |
| Oct 29, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.09% | 112 |
| Oct 28, 2024 | 58.10 | 58.10 | 55.30 | 55.30 | 55.30 | 0.56% | 4,137 |
| Oct 25, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.22% | - |
| Oct 24, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.16% | - |
| Oct 23, 2024 | 55.25 | 55.25 | 55.02 | 55.02 | 55.02 | -0.58% | 1,242 |
| Oct 22, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.43% | 412 |
| Oct 21, 2024 | 56.34 | 56.34 | 56.14 | 56.14 | 56.14 | -0.39% | 205 |
| Oct 18, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -0.23% | 100 |
| Oct 17, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 1.36% | 500 |
| Oct 16, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -0.23% | - |
| Oct 15, 2024 | 56.20 | 56.20 | 55.86 | 55.86 | 55.86 | 0.40% | 1,400 |
| Oct 11, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.83% | 1,403 |
| Oct 10, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.25% | 200 |
| Oct 9, 2024 | 54.93 | 55.04 | 54.93 | 55.04 | 55.04 | -0.47% | 900 |
| Oct 8, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.82% | 502 |
| Oct 7, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.11% | 242 |
| Oct 4, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.65% | - |
| Oct 3, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.09% | - |
| Oct 2, 2024 | 55.21 | 55.21 | 55.20 | 55.20 | 55.20 | 0.42% | 823 |
| Oct 1, 2024 | 54.70 | 55.05 | 54.70 | 54.97 | 54.97 | 0.18% | 1,101 |
| Sep 30, 2024 | 55.08 | 55.08 | 54.87 | 54.87 | 54.87 | -0.40% | 1,200 |
| Sep 27, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.47% | 235 |
| Sep 26, 2024 | 54.57 | 55.35 | 54.57 | 55.35 | 55.35 | 1.36% | 600 |
| Sep 25, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 0.20% | - |
| Sep 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.78% | - |
| Sep 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.44% | - |
| Sep 20, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.15% | 300 |
| Sep 19, 2024 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 1.91% | 431 |
| Sep 18, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.21% | - |
| Sep 17, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.60% | - |
| Sep 16, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.19% | - |
| Sep 13, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.74% | 902 |
| Sep 12, 2024 | 51.90 | 52.66 | 51.90 | 52.66 | 52.66 | 1.27% | 200 |
| Sep 11, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | - |
| Sep 10, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| Sep 9, 2024 | 51.81 | 51.90 | 51.81 | 51.90 | 51.90 | 0.97% | 900 |
| Sep 6, 2024 | 51.41 | 51.41 | 51.40 | 51.40 | 51.40 | -1.65% | 500 |
| Sep 5, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.25% | - |
| Sep 4, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.13% | 300 |
| Sep 3, 2024 | 52.60 | 52.60 | 52.46 | 52.46 | 52.46 | -1.24% | 306 |
| Aug 30, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.19% | - |
| Aug 29, 2024 | 53.41 | 53.41 | 53.22 | 53.22 | 53.22 | 0.70% | 600 |
| Aug 28, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.11% | 204 |
| Aug 27, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.15% | 114 |
| Aug 26, 2024 | 52.66 | 52.82 | 52.66 | 52.71 | 52.71 | 0.71% | 1,100 |
| Aug 23, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.21% | - |
| Aug 22, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.23% | 321 |
| Aug 21, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.10% | 134 |
| Aug 20, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 0.11% | - |
| Aug 19, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.60% | 148 |
| Aug 16, 2024 | 52.07 | 52.07 | 52.01 | 52.01 | 52.01 | 1.23% | 838 |
| Aug 15, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.47% | - |
| Aug 14, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.24% | 100 |
| Aug 13, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.67% | 200 |
| Aug 12, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.36% | - |
| Aug 9, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.04% | 200 |
| Aug 8, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.45% | 400 |
| Aug 7, 2024 | 50.08 | 50.08 | 49.80 | 49.80 | 49.80 | 0.50% | 500 |
| Aug 6, 2024 | 49.15 | 49.55 | 49.15 | 49.55 | 49.55 | -0.64% | 700 |
| Aug 2, 2024 | 50.60 | 50.60 | 49.87 | 49.87 | 49.87 | -3.43% | 600 |
| Aug 1, 2024 | 52.43 | 52.43 | 51.64 | 51.64 | 51.64 | -1.69% | 300 |