Skip to main content
iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada flag Canada · Delayed Price · Currency is CAD
19.95
0.00 (0.03%)
Mar 3, 2025, 11:28 AM EST

TSX:XIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202519.9320.0019.9320.0020.000.25%4,822
Feb 28, 202519.8619.9519.8619.9519.950.50%10,018
Feb 27, 202519.9119.9119.8519.8519.85-0.45%6,816
Feb 26, 202520.0020.0019.8819.9419.940.20%10,000
Feb 25, 202519.8919.9019.8519.9019.900.40%4,628
Feb 24, 202519.7919.8419.7919.8219.750.20%7,314
Feb 21, 202519.7619.8019.7619.7819.710.41%4,704
Feb 20, 202519.7019.7119.6919.7019.630.15%3,442
Feb 19, 202519.6519.6819.6319.6719.600.10%3,117
Feb 18, 202519.6719.7019.6419.6519.58-0.41%17,200
Feb 14, 202519.7419.7819.7319.7319.660.36%2,900
Feb 13, 202519.5719.6719.5719.6619.590.82%9,408
Feb 12, 202519.5119.5119.4519.5019.43-0.56%10,000
Feb 11, 202519.6119.6219.6019.6119.54-0.25%5,801
Feb 10, 202519.6419.6919.6419.6619.590.05%13,903
Feb 7, 202519.5119.6819.5119.6519.58-0.46%3,800
Feb 6, 202519.7519.7819.7219.7419.67-0.15%13,634
Feb 5, 202519.7819.7919.7719.7719.700.61%2,100
Feb 4, 202519.6019.6519.5819.6519.580.26%9,204
Feb 3, 202519.5919.6519.5719.6019.530.15%19,000
Jan 31, 202519.6419.6419.5519.5719.50-0.41%1,611
Jan 30, 202519.6219.6719.6219.6519.580.26%3,100
Jan 29, 202519.6119.6119.5819.6019.53-0.10%4,812
Jan 28, 202519.5819.6319.5819.6219.55-0.51%600
Jan 27, 202519.7019.7219.6919.7219.580.72%2,400
Jan 24, 202519.5819.6019.5419.5819.510.20%31,100
Jan 23, 202519.6219.6219.5219.5419.47-0.20%15,300
Jan 22, 202519.6319.6419.5819.5819.51-0.31%27,600
Jan 21, 202519.5319.6419.5319.6419.57-0.36%8,700
Jan 20, 202519.6519.8019.6019.7119.640.92%11,901
Jan 17, 202519.5919.5919.5219.5319.46-24,900
Jan 16, 202519.6619.6619.4319.5319.460.31%9,244
Jan 15, 202519.4919.4919.4619.4719.401.20%8,006
Jan 14, 202519.2119.2419.2119.2419.170.05%6,503
Jan 13, 202519.2519.2619.2219.2319.16-0.21%5,700
Jan 10, 202519.3819.3819.2619.2719.20-1.08%7,830
Jan 9, 202519.4119.4819.4119.4819.410.41%6,617
Jan 8, 202519.3219.4119.3219.4019.330.15%7,900
Jan 7, 202519.4119.4219.3519.3719.30-0.46%24,000
Jan 6, 202519.4719.4819.4519.4619.39-0.21%14,700
Jan 3, 202519.5819.5919.5019.5019.43-0.31%4,100
Jan 2, 202519.5919.6119.5419.5619.490.05%15,834
Dec 31, 202419.7319.7319.5519.5519.48-0.31%2,545
Dec 30, 202419.6019.6119.6019.6119.54-0.20%22,509
Dec 27, 202419.7119.7119.6519.6519.52-0.25%3,718
Dec 24, 202419.5919.7019.5919.7019.570.20%828
Dec 23, 202419.6819.6919.6519.6619.53-0.30%8,133
Dec 20, 202419.8119.8119.7219.7219.590.51%2,624
Dec 19, 202419.6519.6719.6219.6219.49-0.86%1,500
Dec 18, 202419.9620.0119.7819.7919.66-1.05%11,900
Dec 17, 202420.0020.0120.0020.0019.87-0.10%1,600
Dec 16, 202420.0220.0219.9920.0219.890.20%6,900
Dec 13, 202420.0520.0519.9719.9819.85-0.60%5,700
Dec 12, 202420.1520.1620.1020.1019.97-0.59%5,900
Dec 11, 202420.3020.3120.2220.2220.09-0.30%7,237
Dec 10, 202420.2520.2820.2520.2820.15-0.10%5,211
Dec 9, 202420.3120.3420.2920.3020.17-0.29%4,514
Dec 6, 202420.3720.3720.3220.3620.230.20%3,800
Dec 5, 202420.2520.3220.2520.3220.190.05%18,422
Dec 4, 202420.2220.3320.2120.3120.180.45%16,100
Dec 3, 202420.3020.3220.2220.2220.09-0.39%2,300
Dec 2, 202420.4020.4020.2120.3020.17-0.39%16,931
Nov 29, 202420.2320.4220.2320.3820.250.69%43,900
Nov 28, 202420.2020.2420.2020.2420.110.60%2,611
Nov 27, 202420.0920.1520.0920.1219.990.40%4,330
Nov 26, 202420.0420.0520.0320.0419.91-0.30%22,700
Nov 25, 202420.0720.1220.0720.1019.971.16%4,900
Nov 22, 202419.8619.8819.8519.8719.740.05%2,226
Nov 21, 202419.9119.9119.8519.8619.73-0.40%10,700
Nov 20, 202419.9219.9619.9219.9419.75-0.25%14,111
Nov 19, 202419.9920.0219.9919.9919.800.25%9,700
Nov 18, 202419.9319.9719.9319.9419.750.15%6,400
Nov 15, 202419.8719.9219.8119.9119.72-6,415
Nov 14, 202419.9219.9719.8919.9119.72-0.10%6,000
Nov 13, 202419.9619.9619.9319.9319.74-0.25%3,409
Nov 12, 202420.0920.1019.9819.9819.79-0.94%21,030
Nov 11, 202420.1420.1720.1320.1719.98-0.05%13,200
Nov 8, 202420.2220.2220.1820.1819.990.15%700
Nov 7, 202420.0420.1520.0120.1519.961.21%6,443
Nov 6, 202419.9119.9619.8719.9119.72-0.90%11,400
Nov 5, 202420.0020.0919.9720.0919.900.45%24,100
Nov 4, 202419.9920.0019.9920.0019.810.65%1,934
Nov 1, 202420.0420.0419.8719.8719.68-0.55%19,300
Oct 31, 202419.9520.0319.9519.9819.79-0.25%10,323
Oct 30, 202420.1520.1520.0320.0319.84-0.05%639
Oct 29, 202419.9520.0519.9520.0419.850.05%12,315
Oct 28, 202420.0320.0319.9920.0319.84-0.45%19,500
Oct 25, 202420.2320.2320.1220.1219.86-0.30%1,400
Oct 24, 202420.1820.1920.1820.1819.920.35%5,301
Oct 23, 202420.0820.1220.0820.1119.85-0.35%4,746
Oct 22, 202420.1920.1920.1420.1819.92-0.10%5,530
Oct 21, 202420.3120.3120.2020.2019.94-0.98%8,824
Oct 18, 202420.4320.4320.4020.4020.14-0.10%57,600
Oct 17, 202420.4820.4820.4220.4220.16-0.73%3,400
Oct 16, 202420.5520.5820.5520.5720.310.24%1,500
Oct 15, 202420.5020.5220.4920.5220.260.54%3,416
Oct 11, 202420.4220.4220.4120.4120.15-3,900
Oct 10, 202420.4020.4120.3720.4120.15-0.10%1,447
Oct 9, 202420.4520.4520.4220.4320.17-0.15%5,032
Oct 8, 202420.4220.4620.4220.4620.200.10%2,814