Skip to main content
iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX: XIG)
Canada flag Canada · Delayed Price · Currency is CAD
19.60
-0.04 (-0.18%)
Jan 29, 2025, 3:59 PM EST

XIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202519.6119.6119.5819.6019.60-0.10%4,812
Jan 28, 202519.5819.6319.5819.6219.62-0.51%600
Jan 27, 202519.7019.7219.6919.7219.650.72%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
Oct 7, 202420.4820.4820.4420.4420.18-0.49%2,814
Oct 4, 202420.5520.5520.5320.5420.28-0.63%5,517
Oct 3, 202420.7320.7420.6720.6720.41-0.62%14,100
Oct 2, 202420.7420.8020.7420.8020.53-0.05%5,238
Oct 1, 202420.8320.8320.8120.8120.550.39%20,200
Sep 30, 202420.7820.7920.7320.7320.47-0.29%14,900
Sep 27, 202420.8020.8220.7720.7920.530.39%3,600
Sep 26, 202420.7420.7420.6820.7120.45-0.14%7,623
Sep 25, 202420.7620.7620.7420.7420.48-0.53%2,900
Sep 24, 202420.7520.8520.7520.8520.59-0.14%2,800
Sep 23, 202420.8720.8920.8220.8820.55-0.10%11,000
Sep 20, 202420.8520.9120.8520.9020.570.10%2,130
Sep 19, 202420.8620.9120.8620.8820.55-0.10%7,500
Sep 18, 202420.8920.9720.8920.9020.57-0.29%2,240
Sep 17, 202420.9520.9720.9520.9620.63-0.05%25,100
Sep 16, 202420.8820.9720.8820.9720.640.48%2,927
Sep 13, 202420.8520.8920.8520.8720.540.29%3,200
Sep 12, 202420.8320.8320.7620.8120.48-8,400
Sep 11, 202420.8020.8420.7920.8120.48-23,215
Sep 10, 202420.7220.8120.7220.8120.480.29%10,318
Sep 9, 202420.6720.7620.6720.7520.420.24%5,700
Sep 6, 202420.7420.8120.6920.7020.37-0.10%1,800