iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada · Delayed Price · Currency is CAD 20.11
+0.03 (0.15%)
Oct 7, 2025, 3:08 PM EDT
TSX:XIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.09 | 20.13 | 20.09 | 20.11 | 20.11 | 0.15% | 3,669 |
| Oct 6, 2025 | 20.06 | 20.10 | 20.06 | 20.08 | 20.08 | -0.35% | 6,909 |
| Oct 3, 2025 | 20.15 | 20.17 | 20.15 | 20.15 | 20.15 | -0.15% | 7,612 |
| Oct 2, 2025 | 20.16 | 20.18 | 20.15 | 20.18 | 20.18 | 0.25% | 30,240 |
| Oct 1, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 20.13 | 0.35% | 5,100 |
| Sep 30, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 20.06 | -0.15% | 626 |
| Sep 29, 2025 | 20.09 | 20.11 | 20.09 | 20.09 | 20.09 | 0.40% | 8,800 |
| Sep 26, 2025 | 20.05 | 20.05 | 20.00 | 20.01 | 20.01 | 0.05% | 8,842 |
| Sep 25, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 20.00 | -0.20% | 2,900 |
| Sep 24, 2025 | 20.13 | 20.13 | 20.04 | 20.04 | 20.04 | -0.69% | 4,122 |
| Sep 23, 2025 | 20.17 | 20.19 | 20.16 | 20.18 | 20.11 | 0.10% | 37,702 |
| Sep 22, 2025 | 20.17 | 20.17 | 20.15 | 20.16 | 20.09 | -0.20% | 4,400 |
| Sep 19, 2025 | 20.21 | 20.21 | 20.16 | 20.20 | 20.12 | -0.05% | 2,936 |
| Sep 18, 2025 | 20.22 | 20.22 | 20.17 | 20.21 | 20.14 | -0.30% | 8,500 |
| Sep 17, 2025 | 20.34 | 20.34 | 20.27 | 20.27 | 20.20 | -0.15% | 3,100 |
| Sep 16, 2025 | 20.32 | 20.32 | 20.29 | 20.30 | 20.22 | -0.05% | 7,800 |
| Sep 15, 2025 | 20.27 | 20.33 | 20.27 | 20.31 | 20.23 | 0.25% | 6,600 |
| Sep 12, 2025 | 20.21 | 20.26 | 20.21 | 20.26 | 20.18 | -0.15% | 4,902 |
| Sep 11, 2025 | 20.26 | 20.31 | 20.26 | 20.29 | 20.21 | 0.35% | 6,141 |
| Sep 10, 2025 | 20.20 | 20.25 | 20.18 | 20.22 | 20.15 | 0.35% | 34,813 |
| Sep 9, 2025 | 20.15 | 20.16 | 20.11 | 20.15 | 20.07 | -0.10% | 6,442 |
| Sep 8, 2025 | 20.10 | 20.18 | 20.10 | 20.17 | 20.10 | 0.30% | 11,400 |
| Sep 5, 2025 | 20.11 | 20.12 | 20.10 | 20.11 | 20.04 | 0.70% | 12,900 |
| Sep 4, 2025 | 19.91 | 19.97 | 19.91 | 19.97 | 19.90 | 0.60% | 3,300 |
| Sep 3, 2025 | 19.81 | 19.86 | 19.81 | 19.85 | 19.78 | 0.61% | 7,300 |
| Sep 2, 2025 | 19.69 | 19.73 | 19.69 | 19.73 | 19.66 | -0.35% | 7,739 |
| Aug 29, 2025 | 19.81 | 19.82 | 19.80 | 19.80 | 19.73 | -0.30% | 10,000 |
| Aug 28, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.79 | 0.05% | 1,200 |
| Aug 27, 2025 | 19.82 | 19.85 | 19.78 | 19.85 | 19.78 | 0.05% | 26,700 |
| Aug 26, 2025 | 19.81 | 19.84 | 19.79 | 19.84 | 19.77 | -0.40% | 13,032 |
| Aug 25, 2025 | 19.93 | 19.93 | 19.92 | 19.92 | 19.78 | -0.10% | 3,725 |
| Aug 22, 2025 | 19.81 | 19.95 | 19.81 | 19.94 | 19.80 | 0.76% | 27,920 |
| Aug 21, 2025 | 19.85 | 19.85 | 19.77 | 19.79 | 19.65 | -0.50% | 4,500 |
| Aug 20, 2025 | 19.88 | 19.89 | 19.88 | 19.89 | 19.75 | 0.10% | 2,100 |
| Aug 19, 2025 | 19.88 | 19.88 | 19.86 | 19.87 | 19.73 | 0.15% | 1,100 |
| Aug 18, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.69 | -0.15% | 4,826 |
| Aug 15, 2025 | 19.87 | 19.89 | 19.86 | 19.87 | 19.73 | -0.20% | 67,803 |
| Aug 14, 2025 | 19.92 | 19.92 | 19.88 | 19.91 | 19.76 | -0.25% | 2,524 |
| Aug 13, 2025 | 19.90 | 19.98 | 19.90 | 19.96 | 19.82 | 0.50% | 6,900 |
| Aug 12, 2025 | 19.81 | 19.86 | 19.81 | 19.86 | 19.72 | 0.05% | 5,200 |
| Aug 11, 2025 | 19.81 | 19.86 | 19.81 | 19.85 | 19.71 | 0.15% | 12,705 |
| Aug 8, 2025 | 19.86 | 19.86 | 19.82 | 19.82 | 19.68 | -0.35% | 5,600 |
| Aug 7, 2025 | 19.92 | 19.93 | 19.87 | 19.89 | 19.75 | -0.05% | 31,100 |
| Aug 6, 2025 | 19.91 | 19.91 | 19.85 | 19.90 | 19.76 | -0.05% | 13,817 |
| Aug 5, 2025 | 19.84 | 19.91 | 19.84 | 19.91 | 19.77 | 0.20% | 26,905 |
| Aug 1, 2025 | 19.80 | 19.87 | 19.80 | 19.87 | 19.73 | 0.76% | 3,422 |
| Jul 31, 2025 | 19.76 | 19.76 | 19.72 | 19.72 | 19.58 | 0.15% | 4,839 |
| Jul 30, 2025 | 19.78 | 19.78 | 19.68 | 19.69 | 19.55 | -0.40% | 15,300 |
| Jul 29, 2025 | 19.64 | 19.77 | 19.64 | 19.77 | 19.63 | 0.61% | 5,000 |
| Jul 28, 2025 | 19.76 | 19.76 | 19.63 | 19.65 | 19.51 | -0.56% | 1,713 |