iShares S&P Global Industrials Index ETF (CAD-Hedged) - XGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	60.47	60.47	60.47	60.47	60.47	248
August 14, 2025	60.93	60.93	60.93	60.93	60.93	0
August 13, 2025	60.69	60.93	60.93	60.93	60.69	748
August 12, 2025	60.78	60.84	60.84	60.84	60.78	1,300
August 11, 2025	60.49	60.09	60.09	60.49	60.05	1,800
August 08, 2025	60.3	60.3	60.41	60.3	60.3	102
August 07, 2025	60.43	60.3	60.3	60.43	60.1	825
August 06, 2025	60.11	60.11	60.11	60.11	60.11	0
August 05, 2025	59.93	60.11	60.11	60.11	59.93	1,413
August 01, 2025	59.85	59.85	59.85	59.85	59.85	300
July 31, 2025	60.86	60.62	60.62	60.86	60.62	1,400
July 30, 2025	60.7	60.7	60.7	60.7	60.7	314
July 29, 2025	60.98	60.98	60.98	60.98	60.98	400
July 28, 2025	60.98	60.98	60.98	60.98	60.98	305
July 25, 2025	61.37	61.37	61.37	61.37	61.37	504
July 24, 2025	61.19	61.06	61.06	61.19	61.06	603
July 23, 2025	60.75	60.75	60.75	60.75	60.75	113
July 22, 2025	59.91	59.91	59.91	59.91	59.91	0
July 21, 2025	60.25	60.26	60.26	60.26	60.24	1,400
July 18, 2025	60.25	60.15	60.15	60.25	60.15	746
July 17, 2025	59.98	60.42	60.42	60.42	59.98	1,200
July 16, 2025	59.45	59.45	59.45	59.45	59.45	251
July 15, 2025	59.45	59.45	59.45	59.45	59.45	300
July 14, 2025	59.55	59.55	59.55	59.55	59.55	46
July 11, 2025	59.48	59.55	59.55	59.62	59.48	726
July 10, 2025	59.86	59.78	59.78	59.86	59.78	307
July 09, 2025	59.67	59.5	59.5	59.67	59.5	240
July 08, 2025	58.97	58.97	58.97	58.97	58.97	112
July 07, 2025	59.15	59.15	59.15	59.2	59.15	728
July 04, 2025	59.43	59.43	59.43	59.43	59.43	53
July 03, 2025	58.99	58.99	58.99	58.99	58.99	219
July 02, 2025	58.96	58.96	58.96	58.96	58.96	0
June 30, 2025	58.91	58.91	58.91	58.91	58.91	0
June 27, 2025	57.76	57.76	57.76	57.76	57.76	700
June 26, 2025	57.85	57.97	57.97	57.97	57.85	512
June 25, 2025	58.02	57.47	57.47	58.02	57.47	3,715
June 24, 2025	57.86	57.86	57.49	57.86	57.86	0
June 23, 2025	57.78	57.86	57.49	57.86	57.78	800
June 20, 2025	57.53	57.53	57.16	57.53	57.53	106
June 19, 2025	57.48	57.48	57.11	57.48	57.48	0
June 18, 2025	57.47	57.47	57.1	57.47	57.47	300
June 17, 2025	57.76	57.76	57.39	57.76	57.76	339
June 16, 2025	57.61	57.61	57.24	57.61	57.61	0
June 13, 2025	58.1	58.1	57.73	58.1	58.1	0
June 12, 2025	58	58	57.63	58	58	2,109
June 11, 2025	58.17	58.17	57.8	58.17	58.17	0
June 10, 2025	58.17	58.17	58.17	58.17	58.17	217
June 09, 2025	58.7	58.61	58.61	58.7	58.61	504
June 06, 2025	58.51	58.51	58.51	58.51	58.51	600
June 05, 2025	58.13	58.13	58.13	58.13	58.13	338
June 04, 2025	58.33	58.33	58.33	58.33	58.33	400
June 03, 2025	57.87	58.14	58.14	58.14	57.87	800
June 02, 2025	57.65	57.65	57.65	57.65	57.65	510
May 30, 2025	57.9	57.9	57.9	57.9	57.9	0
May 29, 2025	57.95	57.95	57.95	57.95	57.95	0
May 28, 2025	58.31	58.31	58.31	58.31	58.31	0
May 27, 2025	57.69	57.69	57.69	57.69	57.69	0
May 26, 2025	57.42	57.42	57.42	57.42	57.42	338
May 23, 2025	57.13	57.15	57.15	57.25	57.13	2,395
May 22, 2025	57.44	57.44	57.44	57.44	57.44	0

iShares S&P Global Industrials Index ETF (CAD-Hedged) (XGI.TO) TSX