iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX: XIG)
Canada
· Delayed Price · Currency is CAD 19.70
+0.04 (0.20%)
Dec 24, 2024, 12:51 PM EST
XIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 19.59 | 19.70 | 19.59 | 19.70 | 19.70 | 0.20% | 828 |
| Dec 23, 2024 | 19.68 | 19.69 | 19.65 | 19.66 | 19.66 | -0.30% | 8,133 |
| Dec 20, 2024 | 19.81 | 19.81 | 19.72 | 19.72 | 19.72 | 0.51% | 2,624 |
| Dec 19, 2024 | 19.65 | 19.67 | 19.62 | 19.62 | 19.62 | -0.86% | 1,500 |
| Dec 18, 2024 | 19.96 | 20.01 | 19.78 | 19.79 | 19.79 | -1.05% | 11,900 |
| Dec 17, 2024 | 20.00 | 20.01 | 20.00 | 20.00 | 20.00 | -0.10% | 1,600 |
| Dec 16, 2024 | 20.02 | 20.02 | 19.99 | 20.02 | 20.02 | 0.20% | 6,900 |
| Dec 13, 2024 | 20.05 | 20.05 | 19.97 | 19.98 | 19.98 | -0.60% | 5,700 |
| Dec 12, 2024 | 20.15 | 20.16 | 20.10 | 20.10 | 20.10 | -0.59% | 5,900 |
| Dec 11, 2024 | 20.30 | 20.31 | 20.22 | 20.22 | 20.22 | -0.30% | 7,237 |
| Dec 10, 2024 | 20.25 | 20.28 | 20.25 | 20.28 | 20.28 | -0.10% | 5,250 |
| Dec 9, 2024 | 20.31 | 20.34 | 20.29 | 20.30 | 20.30 | -0.29% | 4,514 |
| Dec 6, 2024 | 20.37 | 20.37 | 20.32 | 20.36 | 20.36 | 0.20% | 3,800 |
| Dec 5, 2024 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | 0.05% | 18,422 |
| Dec 4, 2024 | 20.22 | 20.33 | 20.21 | 20.31 | 20.31 | 0.45% | 16,100 |
| Dec 3, 2024 | 20.30 | 20.32 | 20.22 | 20.22 | 20.22 | -0.39% | 2,300 |
| Dec 2, 2024 | 20.40 | 20.40 | 20.21 | 20.30 | 20.30 | -0.39% | 16,931 |
| Nov 29, 2024 | 20.23 | 20.42 | 20.23 | 20.38 | 20.38 | 0.69% | 43,900 |
| Nov 28, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | 20.24 | 0.60% | 2,611 |
| Nov 27, 2024 | 20.09 | 20.15 | 20.09 | 20.12 | 20.12 | 0.40% | 4,395 |
| Nov 26, 2024 | 20.04 | 20.05 | 20.03 | 20.04 | 20.04 | -0.30% | 22,700 |
| Nov 25, 2024 | 20.07 | 20.12 | 20.07 | 20.10 | 20.10 | 1.16% | 4,900 |
| Nov 22, 2024 | 19.86 | 19.88 | 19.85 | 19.87 | 19.87 | 0.05% | 2,226 |
| Nov 21, 2024 | 19.91 | 19.91 | 19.85 | 19.86 | 19.86 | -0.40% | 10,700 |
| Nov 20, 2024 | 19.92 | 19.96 | 19.92 | 19.94 | 19.88 | -0.25% | 14,111 |
| Nov 19, 2024 | 19.99 | 20.02 | 19.99 | 19.99 | 19.93 | 0.25% | 9,700 |
| Nov 18, 2024 | 19.93 | 19.97 | 19.93 | 19.94 | 19.88 | 0.15% | 6,400 |
| Nov 15, 2024 | 19.87 | 19.92 | 19.81 | 19.91 | 19.85 | - | 6,415 |
| Nov 14, 2024 | 19.92 | 19.97 | 19.89 | 19.91 | 19.85 | -0.10% | 6,000 |
| Nov 13, 2024 | 19.96 | 19.96 | 19.93 | 19.93 | 19.87 | -0.25% | 3,409 |
| Nov 12, 2024 | 20.09 | 20.10 | 19.98 | 19.98 | 19.92 | -0.94% | 21,030 |
| Nov 11, 2024 | 20.14 | 20.17 | 20.13 | 20.17 | 20.11 | -0.05% | 13,200 |
| Nov 8, 2024 | 20.22 | 20.22 | 20.18 | 20.18 | 20.12 | 0.15% | 700 |
| Nov 7, 2024 | 20.04 | 20.15 | 20.01 | 20.15 | 20.09 | 1.21% | 6,443 |
| Nov 6, 2024 | 19.91 | 19.96 | 19.87 | 19.91 | 19.85 | -0.90% | 11,400 |
| Nov 5, 2024 | 20.00 | 20.09 | 19.97 | 20.09 | 20.03 | 0.45% | 24,100 |
| Nov 4, 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 19.94 | 0.65% | 1,934 |
| Nov 1, 2024 | 20.04 | 20.04 | 19.87 | 19.87 | 19.81 | -0.55% | 19,300 |
| Oct 31, 2024 | 19.95 | 20.03 | 19.95 | 19.98 | 19.92 | -0.25% | 10,323 |
| Oct 30, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 19.97 | -0.05% | 639 |
| Oct 29, 2024 | 19.95 | 20.05 | 19.95 | 20.04 | 19.98 | 0.05% | 12,315 |
| Oct 28, 2024 | 20.03 | 20.03 | 19.99 | 20.03 | 19.97 | -0.45% | 19,500 |
| Oct 25, 2024 | 20.23 | 20.23 | 20.12 | 20.12 | 19.99 | -0.30% | 1,400 |
| Oct 24, 2024 | 20.18 | 20.19 | 20.18 | 20.18 | 20.05 | 0.35% | 5,301 |
| Oct 23, 2024 | 20.08 | 20.12 | 20.08 | 20.11 | 19.98 | -0.35% | 4,746 |
| Oct 22, 2024 | 20.19 | 20.19 | 20.14 | 20.18 | 20.05 | -0.10% | 5,530 |
| Oct 21, 2024 | 20.31 | 20.31 | 20.20 | 20.20 | 20.14 | -0.98% | 8,824 |
| Oct 18, 2024 | 20.43 | 20.43 | 20.40 | 20.40 | 20.34 | -0.10% | 57,600 |
| Oct 17, 2024 | 20.48 | 20.48 | 20.42 | 20.42 | 20.36 | -0.73% | 3,400 |
| Oct 16, 2024 | 20.55 | 20.58 | 20.55 | 20.57 | 20.51 | 0.24% | 1,500 |
| Oct 15, 2024 | 20.50 | 20.52 | 20.49 | 20.52 | 20.46 | 0.54% | 3,416 |
| Oct 11, 2024 | 20.42 | 20.42 | 20.41 | 20.41 | 20.35 | - | 3,900 |
| Oct 10, 2024 | 20.40 | 20.41 | 20.37 | 20.41 | 20.35 | -0.10% | 1,447 |
| Oct 9, 2024 | 20.45 | 20.45 | 20.42 | 20.43 | 20.37 | -0.15% | 5,032 |
| Oct 8, 2024 | 20.42 | 20.46 | 20.42 | 20.46 | 20.40 | 0.10% | 2,814 |
| Oct 7, 2024 | 20.48 | 20.48 | 20.44 | 20.44 | 20.38 | -0.49% | 2,814 |
| Oct 4, 2024 | 20.55 | 20.55 | 20.53 | 20.54 | 20.48 | -0.63% | 5,517 |
| Oct 3, 2024 | 20.73 | 20.74 | 20.67 | 20.67 | 20.61 | -0.62% | 14,100 |
| Oct 2, 2024 | 20.74 | 20.80 | 20.74 | 20.80 | 20.73 | -0.05% | 5,238 |
| Oct 1, 2024 | 20.83 | 20.83 | 20.81 | 20.81 | 20.74 | 0.39% | 20,200 |
| Sep 30, 2024 | 20.78 | 20.79 | 20.73 | 20.73 | 20.67 | -0.29% | 14,900 |
| Sep 27, 2024 | 20.80 | 20.82 | 20.77 | 20.79 | 20.79 | 0.39% | 3,600 |
| Sep 26, 2024 | 20.74 | 20.74 | 20.68 | 20.71 | 20.71 | -0.14% | 7,623 |
| Sep 25, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 20.74 | -0.53% | 2,900 |
| Sep 24, 2024 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | -0.14% | 2,800 |
| Sep 23, 2024 | 20.87 | 20.89 | 20.82 | 20.88 | 20.81 | -0.10% | 11,000 |
| Sep 20, 2024 | 20.85 | 20.91 | 20.85 | 20.90 | 20.83 | 0.10% | 2,130 |
| Sep 19, 2024 | 20.86 | 20.91 | 20.86 | 20.88 | 20.81 | -0.10% | 7,500 |
| Sep 18, 2024 | 20.89 | 20.97 | 20.89 | 20.90 | 20.83 | -0.29% | 2,240 |
| Sep 17, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 20.89 | -0.05% | 25,100 |
| Sep 16, 2024 | 20.88 | 20.97 | 20.88 | 20.97 | 20.90 | 0.48% | 2,927 |
| Sep 13, 2024 | 20.85 | 20.89 | 20.85 | 20.87 | 20.80 | 0.29% | 3,200 |
| Sep 12, 2024 | 20.83 | 20.83 | 20.76 | 20.81 | 20.74 | - | 8,400 |
| Sep 11, 2024 | 20.80 | 20.84 | 20.79 | 20.81 | 20.74 | - | 23,215 |
| Sep 10, 2024 | 20.72 | 20.81 | 20.72 | 20.81 | 20.74 | 0.29% | 10,318 |
| Sep 9, 2024 | 20.67 | 20.76 | 20.67 | 20.75 | 20.68 | 0.24% | 5,700 |
| Sep 6, 2024 | 20.74 | 20.81 | 20.69 | 20.70 | 20.63 | -0.10% | 1,800 |
| Sep 5, 2024 | 20.67 | 20.72 | 20.61 | 20.72 | 20.65 | 0.48% | 7,416 |
| Sep 4, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 20.55 | 0.59% | 12,000 |
| Sep 3, 2024 | 20.51 | 20.54 | 20.46 | 20.50 | 20.43 | 0.29% | 136,717 |
| Aug 30, 2024 | 20.52 | 20.52 | 20.44 | 20.44 | 20.37 | -0.29% | 30,300 |
| Aug 29, 2024 | 20.49 | 20.51 | 20.49 | 20.50 | 20.43 | -0.19% | 7,600 |
| Aug 28, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 20.47 | -0.15% | 3,100 |
| Aug 27, 2024 | 20.53 | 20.57 | 20.51 | 20.57 | 20.50 | -0.44% | 7,000 |
| Aug 26, 2024 | 20.68 | 20.69 | 20.65 | 20.66 | 20.52 | -0.10% | 6,644 |
| Aug 23, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 20.54 | 0.58% | 700 |
| Aug 22, 2024 | 20.65 | 20.65 | 20.55 | 20.56 | 20.43 | -0.48% | 7,941 |
| Aug 21, 2024 | 20.60 | 20.66 | 20.60 | 20.66 | 20.52 | 0.24% | 2,139 |
| Aug 20, 2024 | 20.58 | 20.61 | 20.58 | 20.61 | 20.48 | 0.24% | 2,100 |
| Aug 19, 2024 | 20.48 | 20.58 | 20.48 | 20.56 | 20.43 | 0.19% | 3,028 |
| Aug 16, 2024 | 20.48 | 20.53 | 20.46 | 20.52 | 20.39 | 0.29% | 4,510 |
| Aug 15, 2024 | 20.44 | 20.46 | 20.40 | 20.46 | 20.33 | -0.29% | 5,300 |
| Aug 14, 2024 | 20.51 | 20.54 | 20.51 | 20.52 | 20.39 | 0.49% | 7,800 |
| Aug 13, 2024 | 20.34 | 20.42 | 20.34 | 20.42 | 20.29 | 0.64% | 3,000 |
| Aug 12, 2024 | 20.26 | 20.29 | 20.22 | 20.29 | 20.16 | 0.15% | 55,531 |
| Aug 9, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 20.13 | 0.60% | 7,700 |
| Aug 8, 2024 | 20.18 | 20.18 | 20.10 | 20.14 | 20.01 | -0.05% | 11,500 |
| Aug 7, 2024 | 20.22 | 20.22 | 20.15 | 20.15 | 20.02 | -0.49% | 22,325 |
| Aug 6, 2024 | 20.38 | 20.38 | 20.23 | 20.25 | 20.12 | -0.83% | 13,700 |
| Aug 2, 2024 | 20.34 | 20.43 | 20.34 | 20.42 | 20.29 | 0.94% | 1,400 |