iShares U.S. Aggregate Bond Index ETF (CAD-Hedged) (TSX:XAGH)
Canada
· Delayed Price · Currency is CAD 32.80
-0.12 (-0.36%)
May 12, 2025, 4:00 PM EDT
TSX:XAGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.80 | 32.80 | 32.73 | 32.77 | - | -0.09% | 667,428 |
| May 12, 2025 | 32.84 | 32.84 | 32.80 | 32.80 | - | -0.36% | 1,046 |
| May 9, 2025 | 32.97 | 32.97 | 32.92 | 32.92 | - | 0.06% | 2,509 |
| May 8, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | - | -0.51% | 15,126 |
| May 7, 2025 | 33.00 | 33.10 | 33.00 | 33.07 | - | 0.18% | 7,281 |
| May 6, 2025 | 32.90 | 33.01 | 32.90 | 33.01 | - | 0.21% | 15,740 |
| May 5, 2025 | 32.91 | 32.95 | 32.91 | 32.94 | - | -0.18% | 4,967 |
| May 2, 2025 | 33.18 | 33.18 | 32.99 | 33.00 | - | -0.45% | 11,682 |
| May 1, 2025 | 33.14 | 33.16 | 33.10 | 33.15 | - | -0.30% | 3,909 |
| Apr 30, 2025 | 33.20 | 33.29 | 33.20 | 33.25 | - | -0.06% | 5,516 |
| Apr 29, 2025 | 33.19 | 33.28 | 33.19 | 33.27 | - | 0.18% | 9,864 |
| Apr 28, 2025 | 33.16 | 33.22 | 33.16 | 33.21 | - | 0.27% | 1,463 |
| Apr 25, 2025 | 33.10 | 33.13 | 33.09 | 33.12 | - | 0.06% | 2,410 |
| Apr 24, 2025 | 33.09 | 33.10 | 33.05 | 33.10 | - | 0.55% | 1,916 |
| Apr 23, 2025 | 33.01 | 33.01 | 32.92 | 32.92 | - | -0.24% | 5,120 |
| Apr 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Apr 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Apr 17, 2025 | 32.98 | 33.00 | 32.98 | 33.00 | - | -0.21% | 808 |
| Apr 16, 2025 | 33.04 | 33.08 | 33.02 | 33.07 | - | 0.30% | 825 |
| Apr 15, 2025 | 33.05 | 33.05 | 32.93 | 32.97 | - | 0.18% | 1,650 |
| Apr 14, 2025 | 32.80 | 32.91 | 32.80 | 32.91 | - | 0.55% | 2,001 |
| Apr 11, 2025 | 32.35 | 32.77 | 32.34 | 32.73 | - | -0.12% | 13,787 |
| Apr 10, 2025 | 32.87 | 32.95 | 32.77 | 32.77 | - | -0.79% | 3,376 |
| Apr 9, 2025 | 32.76 | 33.03 | 32.60 | 33.03 | - | 0.21% | 4,102 |
| Apr 8, 2025 | 33.32 | 33.32 | 32.96 | 32.96 | - | -0.03% | 4,291 |
| Apr 7, 2025 | 33.25 | 33.32 | 32.97 | 32.97 | - | -1.85% | 3,885 |
| Apr 4, 2025 | 33.57 | 33.75 | 33.57 | 33.59 | - | 0.39% | 1,650 |
| Apr 3, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | - | - | - |
| Apr 2, 2025 | 33.27 | 33.46 | 33.27 | 33.46 | - | 0.30% | 948 |
| Apr 1, 2025 | 33.35 | 33.39 | 33.35 | 33.36 | - | -0.03% | 1,156 |
| Mar 31, 2025 | 33.25 | 33.37 | 33.21 | 33.37 | - | 0.45% | 3,754 |
| Mar 28, 2025 | 33.18 | 33.22 | 33.18 | 33.22 | - | 0.67% | 10,497 |
| Mar 27, 2025 | 33.00 | 33.01 | 33.00 | 33.00 | - | -0.15% | 889 |
| Mar 26, 2025 | 33.05 | 33.08 | 33.04 | 33.05 | - | -0.18% | 3,588 |
| Mar 25, 2025 | 33.17 | 33.24 | 33.11 | 33.11 | - | -0.33% | 12,870 |
| Mar 24, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | - | - | - |
| Mar 21, 2025 | 33.37 | 33.37 | 33.22 | 33.22 | - | -0.36% | 1,726 |
| Mar 20, 2025 | 33.23 | 33.39 | 33.23 | 33.34 | - | 0.03% | 1,526 |
| Mar 19, 2025 | 33.19 | 33.33 | 33.19 | 33.33 | - | 0.24% | 1,428 |
| Mar 18, 2025 | 33.19 | 33.25 | 33.19 | 33.25 | - | 0.15% | 404 |
| Mar 17, 2025 | 33.39 | 33.39 | 33.19 | 33.20 | - | 0.39% | 3,361 |
| Mar 14, 2025 | 33.19 | 33.19 | 33.07 | 33.07 | - | -0.48% | 1,048 |
| Mar 13, 2025 | 33.22 | 33.23 | 33.20 | 33.23 | - | 0.27% | 294 |
| Mar 12, 2025 | 33.19 | 33.19 | 33.14 | 33.14 | - | -0.27% | 1,216 |
| Mar 11, 2025 | 33.35 | 33.35 | 33.23 | 33.23 | - | -0.36% | 538 |
| Mar 10, 2025 | 33.39 | 33.39 | 33.35 | 33.35 | - | 0.45% | 641 |
| Mar 7, 2025 | 33.22 | 33.33 | 33.20 | 33.20 | - | -0.09% | 3,371 |
| Mar 6, 2025 | 33.32 | 33.32 | 33.20 | 33.23 | - | -0.15% | 2,476 |
| Mar 5, 2025 | 33.44 | 33.44 | 33.28 | 33.28 | - | -0.36% | 5,087 |
| Mar 4, 2025 | 33.41 | 33.46 | 33.37 | 33.40 | - | -0.21% | 9,332 |