iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada
· Delayed Price · Currency is CAD 19.46
-0.04 (-0.21%)
Apr 17, 2025, 3:58 PM EDT
TSX:XIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.53 | 19.53 | 19.43 | 19.46 | 19.46 | -0.21% | 5,200 |
| Apr 16, 2025 | 19.44 | 19.50 | 19.40 | 19.50 | 19.50 | 0.46% | 33,100 |
| Apr 15, 2025 | 19.36 | 19.44 | 19.36 | 19.41 | 19.41 | 0.52% | 1,648 |
| Apr 14, 2025 | 19.27 | 19.35 | 19.25 | 19.31 | 19.31 | 0.57% | 3,100 |
| Apr 11, 2025 | 18.96 | 19.24 | 18.90 | 19.20 | 19.20 | - | 14,100 |
| Apr 10, 2025 | 19.37 | 19.38 | 19.19 | 19.20 | 19.20 | -1.54% | 13,100 |
| Apr 9, 2025 | 19.06 | 19.50 | 18.96 | 19.50 | 19.50 | 1.67% | 29,537 |
| Apr 8, 2025 | 19.44 | 19.48 | 19.18 | 19.18 | 19.18 | -1.44% | 11,124 |
| Apr 7, 2025 | 19.70 | 19.71 | 19.44 | 19.46 | 19.46 | -2.11% | 25,500 |
| Apr 4, 2025 | 19.93 | 19.93 | 19.80 | 19.88 | 19.88 | 0.20% | 9,600 |
| Apr 3, 2025 | 19.94 | 19.96 | 19.84 | 19.84 | 19.84 | 0.10% | 3,500 |
| Apr 2, 2025 | 19.83 | 19.83 | 19.77 | 19.82 | 19.82 | - | 1,923 |
| Apr 1, 2025 | 19.82 | 19.84 | 19.80 | 19.82 | 19.82 | 0.35% | 3,700 |
| Mar 31, 2025 | 19.76 | 19.76 | 19.69 | 19.75 | 19.75 | 0.15% | 7,900 |
| Mar 28, 2025 | 19.65 | 19.72 | 19.65 | 19.72 | 19.72 | 0.61% | 2,008 |
| Mar 27, 2025 | 19.58 | 19.60 | 19.57 | 19.60 | 19.60 | -0.05% | 4,800 |
| Mar 26, 2025 | 19.71 | 19.71 | 19.61 | 19.61 | 19.61 | -0.86% | 3,000 |
| Mar 25, 2025 | 19.73 | 19.79 | 19.73 | 19.78 | 19.71 | 0.15% | 7,423 |
| Mar 24, 2025 | 19.71 | 19.79 | 19.71 | 19.75 | 19.68 | -0.45% | 5,100 |
| Mar 21, 2025 | 19.85 | 19.86 | 19.84 | 19.84 | 19.76 | -0.20% | 7,400 |
| Mar 20, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.80 | -0.10% | 3,431 |
| Mar 19, 2025 | 19.79 | 19.90 | 19.77 | 19.90 | 19.83 | 0.51% | 1,719 |
| Mar 18, 2025 | 19.74 | 19.81 | 19.74 | 19.80 | 19.73 | 0.20% | 7,000 |
| Mar 17, 2025 | 19.75 | 19.80 | 19.75 | 19.76 | 19.69 | 0.25% | 2,900 |
| Mar 14, 2025 | 19.74 | 19.74 | 19.68 | 19.71 | 19.64 | 0.05% | 4,612 |
| Mar 13, 2025 | 19.61 | 19.70 | 19.57 | 19.70 | 19.63 | 0.25% | 10,200 |
| Mar 12, 2025 | 19.74 | 19.74 | 19.65 | 19.65 | 19.58 | -0.25% | 233,330 |
| Mar 11, 2025 | 19.78 | 19.83 | 19.70 | 19.70 | 19.64 | -0.71% | 9,341 |
| Mar 10, 2025 | 19.88 | 19.88 | 19.84 | 19.84 | 19.77 | 0.35% | 6,000 |
| Mar 7, 2025 | 19.93 | 19.93 | 19.77 | 19.77 | 19.71 | -0.20% | 2,414 |
| Mar 6, 2025 | 19.78 | 19.83 | 19.78 | 19.81 | 19.73 | -0.30% | 10,500 |
| Mar 5, 2025 | 19.87 | 19.95 | 19.87 | 19.87 | 19.80 | -0.30% | 10,538 |
| Mar 4, 2025 | 20.00 | 20.00 | 19.92 | 19.93 | 19.86 | -0.35% | 5,200 |
| Mar 3, 2025 | 19.93 | 20.00 | 19.93 | 20.00 | 19.92 | 0.25% | 4,822 |
| Feb 28, 2025 | 19.86 | 19.95 | 19.86 | 19.95 | 19.87 | 0.50% | 10,018 |
| Feb 27, 2025 | 19.91 | 19.91 | 19.85 | 19.85 | 19.78 | -0.45% | 6,816 |
| Feb 26, 2025 | 20.00 | 20.00 | 19.88 | 19.94 | 19.94 | 0.20% | 10,000 |
| Feb 25, 2025 | 19.89 | 19.90 | 19.85 | 19.90 | 19.90 | 0.40% | 4,628 |
| Feb 24, 2025 | 19.79 | 19.84 | 19.79 | 19.82 | 19.75 | 0.20% | 7,314 |
| Feb 21, 2025 | 19.76 | 19.80 | 19.76 | 19.78 | 19.71 | 0.41% | 4,704 |
| Feb 20, 2025 | 19.70 | 19.71 | 19.69 | 19.70 | 19.63 | 0.15% | 3,442 |
| Feb 19, 2025 | 19.65 | 19.68 | 19.63 | 19.67 | 19.60 | 0.10% | 3,117 |
| Feb 18, 2025 | 19.67 | 19.70 | 19.64 | 19.65 | 19.58 | -0.41% | 17,200 |
| Feb 14, 2025 | 19.74 | 19.78 | 19.73 | 19.73 | 19.66 | 0.36% | 2,900 |
| Feb 13, 2025 | 19.57 | 19.67 | 19.57 | 19.66 | 19.59 | 0.82% | 9,408 |
| Feb 12, 2025 | 19.51 | 19.51 | 19.45 | 19.50 | 19.43 | -0.56% | 10,000 |
| Feb 11, 2025 | 19.61 | 19.62 | 19.60 | 19.61 | 19.54 | -0.25% | 5,801 |
| Feb 10, 2025 | 19.64 | 19.69 | 19.64 | 19.66 | 19.59 | 0.05% | 13,903 |
| Feb 7, 2025 | 19.51 | 19.68 | 19.51 | 19.65 | 19.58 | -0.46% | 3,800 |
| Feb 6, 2025 | 19.75 | 19.78 | 19.72 | 19.74 | 19.67 | -0.15% | 13,634 |