iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada
· Delayed Price · Currency is CAD 19.41
0.00 (0.00%)
May 13, 2025, 3:50 PM EDT
TSX:XIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.42 | 19.42 | 19.40 | 19.41 | 19.41 | -0.05% | 3,699 |
| May 12, 2025 | 19.38 | 19.45 | 19.38 | 19.42 | 19.42 | - | 1,900 |
| May 9, 2025 | 19.43 | 19.43 | 19.42 | 19.42 | 19.42 | -0.15% | 1,600 |
| May 8, 2025 | 19.53 | 19.53 | 19.45 | 19.45 | 19.45 | -0.36% | 1,106 |
| May 7, 2025 | 19.52 | 19.52 | 19.48 | 19.52 | 19.52 | 0.21% | 2,508 |
| May 6, 2025 | 19.37 | 19.48 | 19.37 | 19.48 | 19.48 | 0.15% | 7,000 |
| May 5, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | 19.45 | -0.21% | 2,933 |
| May 2, 2025 | 19.47 | 19.49 | 19.45 | 19.49 | 19.49 | -0.15% | 1,300 |
| May 1, 2025 | 19.60 | 19.60 | 19.52 | 19.52 | 19.52 | -0.36% | 6,600 |
| Apr 30, 2025 | 19.62 | 19.63 | 19.58 | 19.59 | 19.59 | -0.46% | 3,639 |
| Apr 29, 2025 | 19.55 | 19.68 | 19.55 | 19.68 | 19.68 | 0.15% | 3,602 |
| Apr 28, 2025 | 19.57 | 19.65 | 19.57 | 19.65 | 19.65 | 0.36% | 5,044 |
| Apr 25, 2025 | 19.59 | 19.60 | 19.56 | 19.58 | 19.58 | - | 1,800 |
| Apr 24, 2025 | 19.50 | 19.58 | 19.50 | 19.58 | 19.53 | 0.98% | 3,532 |
| Apr 23, 2025 | 19.57 | 19.61 | 19.39 | 19.39 | 19.34 | 0.41% | 15,900 |
| Apr 22, 2025 | 19.33 | 19.35 | 19.31 | 19.31 | 19.25 | 0.26% | 8,000 |
| Apr 21, 2025 | 19.36 | 19.38 | 19.25 | 19.26 | 19.21 | -1.03% | 8,406 |
| Apr 17, 2025 | 19.53 | 19.53 | 19.43 | 19.46 | 19.41 | -0.21% | 5,200 |
| Apr 16, 2025 | 19.44 | 19.50 | 19.40 | 19.50 | 19.44 | 0.46% | 33,100 |
| Apr 15, 2025 | 19.36 | 19.44 | 19.36 | 19.41 | 19.36 | 0.52% | 1,648 |
| Apr 14, 2025 | 19.27 | 19.35 | 19.25 | 19.31 | 19.25 | 0.57% | 3,100 |
| Apr 11, 2025 | 18.96 | 19.24 | 18.90 | 19.20 | 19.15 | - | 14,100 |
| Apr 10, 2025 | 19.37 | 19.38 | 19.19 | 19.20 | 19.15 | -1.54% | 13,100 |
| Apr 9, 2025 | 19.06 | 19.50 | 18.96 | 19.50 | 19.45 | 1.67% | 29,537 |
| Apr 8, 2025 | 19.44 | 19.48 | 19.18 | 19.18 | 19.13 | -1.44% | 11,124 |
| Apr 7, 2025 | 19.70 | 19.71 | 19.44 | 19.46 | 19.41 | -2.11% | 25,500 |
| Apr 4, 2025 | 19.93 | 19.93 | 19.80 | 19.88 | 19.83 | 0.20% | 9,600 |
| Apr 3, 2025 | 19.94 | 19.96 | 19.84 | 19.84 | 19.78 | 0.10% | 3,500 |
| Apr 2, 2025 | 19.83 | 19.83 | 19.77 | 19.82 | 19.76 | - | 1,923 |
| Apr 1, 2025 | 19.82 | 19.84 | 19.80 | 19.82 | 19.76 | 0.35% | 3,700 |
| Mar 31, 2025 | 19.76 | 19.76 | 19.69 | 19.75 | 19.70 | 0.15% | 7,900 |
| Mar 28, 2025 | 19.65 | 19.72 | 19.65 | 19.72 | 19.64 | 0.61% | 2,008 |
| Mar 27, 2025 | 19.58 | 19.60 | 19.57 | 19.60 | 19.52 | -0.05% | 4,800 |
| Mar 26, 2025 | 19.71 | 19.71 | 19.61 | 19.61 | 19.54 | -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 |