iShares S&P/TSX Global Gold Index ETF - XGD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.6	35.57	35.57	35.67	35.31	135,161
August 15, 2025	35.21	35.58	35.58	35.67	34.94	729,838
August 14, 2025	35.21	35.25	35.25	35.65	35.1	205,500
August 13, 2025	35.79	35.37	35.37	35.82	35.25	247,048
August 12, 2025	35.55	35.64	35.64	35.64	35.11	353,505
August 11, 2025	34.67	35.39	35.39	35.52	34.52	550,420
August 08, 2025	35.79	35.49	35.49	35.91	35.21	599,707
August 07, 2025	35.41	35.36	35.36	35.62	35.21	683,002
August 06, 2025	34.44	34.96	34.96	34.98	34.44	282,336
August 05, 2025	33.24	34.57	34.57	34.65	33.24	1.05M
August 01, 2025	32.2	32.02	32.02	32.38	31.74	1.28M
July 31, 2025	31.89	31.69	31.69	32.08	31.5	1.06M
July 30, 2025	32.1	31.64	31.64	32.37	31.47	904,300
July 29, 2025	32.07	32.39	32.39	32.4	31.88	481,340
July 28, 2025	32.38	31.93	31.93	32.38	31.53	622,536
July 25, 2025	31.83	32.57	32.57	32.62	31.83	301,158
July 24, 2025	31.89	32.02	32.02	32.25	31.5	158,026
July 23, 2025	32.49	32.21	32.21	32.71	32.11	407,544
July 22, 2025	32.01	32.57	32.57	32.7	31.91	934,800
July 21, 2025	31.2	31.78	31.78	32.05	31.2	608,320
July 18, 2025	31	30.79	30.79	31.05	30.75	537,600
July 17, 2025	30.8	30.91	30.91	31	30.49	851,243
July 16, 2025	31.15	31.09	31.09	31.38	30.77	931,319
July 15, 2025	31.59	31.12	31.12	31.6	30.6	989,965
July 14, 2025	31.69	31.57	31.57	32.05	31.52	534,734
July 11, 2025	31.38	31.5	31.5	31.58	31.22	354,480
July 10, 2025	31.13	31.11	31.11	31.14	30.7	179,919
July 09, 2025	30.59	30.97	30.97	31.08	30.35	325,379
July 08, 2025	31.95	30.53	30.53	31.95	30.25	793,925
July 07, 2025	31.26	31.99	31.99	32.01	30.82	320,600
July 04, 2025	31.43	31.52	31.52	31.59	31.43	71,335
July 03, 2025	31.01	31.42	31.42	31.47	31.01	720,500
July 02, 2025	31.29	31.24	31.24	31.33	30.83	404,806
June 30, 2025	30.36	30.98	30.98	31	30.27	324,130
June 27, 2025	30.68	30.32	30.32	30.68	30.09	773,998
June 26, 2025	31.16	31.46	31.46	31.46	31.04	2.27M
June 25, 2025	31.15	31.16	31.16	31.39	31	123,199
June 24, 2025	31.25	31.27	31.27	31.47	30.59	412,000
June 23, 2025	31.88	32.05	32.05	32.54	31.82	222,300
June 20, 2025	31.72	31.68	31.68	32.21	31.63	418,221
June 19, 2025	31.75	31.61	31.61	31.85	31.56	178,626
June 18, 2025	32	31.85	31.85	32.1	31.76	571,103
June 17, 2025	32.02	31.95	31.95	32.04	31.56	692,756
June 16, 2025	31.87	31.91	31.91	32.08	31.73	336,947
June 13, 2025	32.11	32.22	32.22	32.27	31.85	233,011
June 12, 2025	31.19	31.61	31.61	31.72	31.13	250,900
June 11, 2025	30.55	30.82	30.82	30.82	30.5	192,213
June 10, 2025	31.09	30.52	30.52	31.23	30.35	422,300
June 09, 2025	30.83	31	31	31.11	30.6	861,748
June 06, 2025	31.77	30.83	30.83	31.77	30.74	333,000
June 05, 2025	32.03	31.67	31.67	32.55	31.5	477,233
June 04, 2025	31.88	31.76	31.76	31.88	31.59	160,200
June 03, 2025	31.54	31.74	31.74	31.77	31.28	425,000
June 02, 2025	30.7	31.91	31.91	31.96	30.7	513,100
May 30, 2025	30.06	30.18	30.18	30.31	29.78	525,653
May 29, 2025	30.37	30.19	30.19	30.47	30.08	302,527
May 28, 2025	30.1	30.35	30.35	30.35	29.96	493,700
May 27, 2025	29.52	30.02	30.02	30.15	29.52	363,900
May 26, 2025	30.12	30.24	30.24	30.42	29.9	411,000
May 23, 2025	30.21	30.18	30.18	30.32	29.92	600,400

iShares S&P/TSX Global Gold Index ETF (XGD.TO) TSX