iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada · Delayed Price · Currency is CAD 19.89
-0.04 (-0.20%)
Dec 19, 2025, 3:59 PM EST
TSX:XIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.94 | 19.94 | 19.89 | 19.89 | 19.89 | -0.20% | 6,279 |
| Dec 18, 2025 | 19.89 | 19.93 | 19.89 | 19.93 | 19.93 | 0.25% | 2,295 |
| Dec 17, 2025 | 19.90 | 19.90 | 19.88 | 19.88 | 19.88 | -0.10% | 597 |
| Dec 16, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 0.23% | 1,903 |
| Dec 15, 2025 | 19.89 | 19.89 | 19.86 | 19.86 | 19.86 | 0.08% | 7,092 |
| Dec 12, 2025 | 19.89 | 19.89 | 19.83 | 19.84 | 19.84 | -0.53% | 12,455 |
| Dec 11, 2025 | 20.05 | 20.05 | 19.95 | 19.95 | 19.95 | -0.18% | 3,312 |
| Dec 10, 2025 | 19.86 | 19.98 | 19.86 | 19.98 | 19.98 | 0.43% | 27,679 |
| Dec 9, 2025 | 19.90 | 19.90 | 19.89 | 19.90 | 19.90 | -0.13% | 6,011 |
| Dec 8, 2025 | 20.01 | 20.01 | 19.91 | 19.92 | 19.92 | -0.15% | 3,716 |
| Dec 5, 2025 | 19.97 | 19.98 | 19.95 | 19.95 | 19.95 | -0.08% | 2,568 |
| Dec 4, 2025 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | -0.32% | 3,546 |
| Dec 3, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | 0.28% | 2,492 |
| Dec 2, 2025 | 19.96 | 19.99 | 19.96 | 19.98 | 19.98 | 0.05% | 6,669 |
| Dec 1, 2025 | 19.93 | 19.97 | 19.93 | 19.97 | 19.97 | 0.13% | 5,076 |
| Nov 28, 2025 | 20.05 | 20.12 | 19.94 | 19.94 | 19.94 | -0.50% | 24,407 |
| Nov 27, 2025 | 20.04 | 20.16 | 20.04 | 20.04 | 20.04 | -0.35% | 19,771 |
| Nov 26, 2025 | 20.07 | 20.11 | 20.07 | 20.11 | 20.11 | 0.25% | 4,039 |
| Nov 25, 2025 | 19.98 | 20.07 | 19.98 | 20.06 | 20.06 | 0.35% | 22,331 |
| Nov 24, 2025 | 19.95 | 19.99 | 19.95 | 19.99 | 19.99 | 0.43% | 11,995 |
| Nov 21, 2025 | 19.90 | 19.91 | 19.87 | 19.91 | 19.91 | 0.28% | 19,582 |
| Nov 20, 2025 | 19.81 | 19.89 | 19.81 | 19.85 | 19.85 | 0.13% | 12,400 |
| Nov 19, 2025 | 19.83 | 19.87 | 19.82 | 19.83 | 19.83 | -0.43% | 4,392 |
| Nov 18, 2025 | 19.89 | 19.91 | 19.88 | 19.91 | 19.84 | 0.15% | 5,998 |
| Nov 17, 2025 | 19.85 | 19.92 | 19.85 | 19.88 | 19.81 | 0.03% | 6,125 |
| Nov 14, 2025 | 19.93 | 19.93 | 19.87 | 19.88 | 19.81 | -0.28% | 7,300 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.93 | 19.93 | 19.86 | -0.45% | 1,856 |
| Nov 12, 2025 | 20.08 | 20.08 | 20.01 | 20.02 | 19.95 | -0.17% | 9,980 |
| Nov 11, 2025 | 20.01 | 20.06 | 20.01 | 20.06 | 19.98 | 0.43% | 3,221 |
| Nov 10, 2025 | 19.98 | 19.98 | 19.97 | 19.97 | 19.90 | 0.05% | 5,408 |
| Nov 7, 2025 | 19.96 | 19.98 | 19.96 | 19.96 | 19.89 | -0.20% | 8,327 |
| Nov 6, 2025 | 19.99 | 20.00 | 19.97 | 20.00 | 19.93 | 0.48% | 10,979 |
| Nov 5, 2025 | 19.97 | 19.97 | 19.90 | 19.91 | 19.84 | -0.33% | 4,055 |
| Nov 4, 2025 | 19.90 | 20.00 | 19.90 | 19.97 | 19.90 | 0.18% | 13,276 |
| Nov 3, 2025 | 19.93 | 19.94 | 19.93 | 19.94 | 19.86 | -0.40% | 6,926 |
| Oct 31, 2025 | 20.08 | 20.08 | 20.01 | 20.02 | 19.94 | -0.37% | 8,794 |
| Oct 30, 2025 | 20.08 | 20.13 | 20.08 | 20.09 | 20.02 | -0.59% | 8,233 |
| Oct 29, 2025 | 20.27 | 20.29 | 20.21 | 20.21 | 20.14 | -0.44% | 14,275 |
| Oct 28, 2025 | 20.31 | 20.31 | 20.29 | 20.30 | 20.23 | -0.34% | 558 |
| Oct 27, 2025 | 20.32 | 20.37 | 20.32 | 20.37 | 20.23 | 0.15% | 12,312 |
| Oct 24, 2025 | 20.32 | 20.34 | 20.32 | 20.34 | 20.20 | 0.15% | 1,627 |
| Oct 23, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.17 | - | 1,440 |
| Oct 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.17 | -0.05% | 1,167 |
| Oct 21, 2025 | 20.35 | 20.36 | 20.32 | 20.32 | 20.18 | 0.05% | 145,593 |
| Oct 20, 2025 | 20.28 | 20.32 | 20.28 | 20.31 | 20.17 | 0.20% | 7,307 |
| Oct 17, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.13 | -0.10% | 10,990 |
| Oct 16, 2025 | 20.23 | 20.29 | 20.23 | 20.29 | 20.15 | 0.32% | 4,025 |
| Oct 15, 2025 | 20.29 | 20.29 | 20.23 | 20.23 | 20.08 | -0.05% | 1,250 |
| Oct 14, 2025 | 20.15 | 20.24 | 20.15 | 20.24 | 20.09 | 0.62% | 6,790 |
| Oct 10, 2025 | 20.14 | 20.14 | 20.10 | 20.11 | 19.97 | 0.27% | 14,714 |