iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) - XIG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	19.86	19.98	19.98	19.98	19.86	27,700
December 09, 2025	19.9	19.9	19.9	19.9	19.89	6,011
December 08, 2025	20.01	19.92	19.92	20.01	19.91	3,716
December 05, 2025	19.97	19.95	19.96	19.98	19.95	2,568
December 04, 2025	20	19.97	19.97	20	19.97	3,546
December 03, 2025	20.01	20.03	20.03	20.03	20.01	2,500
December 02, 2025	19.96	19.98	19.98	19.99	19.95	6,700
December 01, 2025	19.93	19.97	19.97	19.97	19.93	5,100
November 28, 2025	20.05	19.94	19.94	20.12	19.94	24,407
November 27, 2025	20.04	20.04	20.04	20.16	20.04	19,800
November 26, 2025	20.07	20.11	20.11	20.11	20.07	4,039
November 25, 2025	19.98	20.06	20.06	20.07	19.98	22,331
November 24, 2025	19.95	19.99	19.99	19.99	19.95	12,000
November 21, 2025	19.9	19.91	19.91	19.91	19.87	19,600
November 20, 2025	19.81	19.85	19.85	19.89	19.81	12,400
November 19, 2025	19.83	19.83	19.83	19.87	19.82	4,701
November 18, 2025	19.89	19.91	19.84	19.91	19.88	6,000
November 17, 2025	19.85	19.88	19.88	19.92	19.85	6,125
November 14, 2025	19.93	19.88	19.88	19.93	19.87	7,300
November 13, 2025	19.99	19.93	19.93	19.99	19.93	1,900
November 12, 2025	20.08	20.02	20.02	20.08	20.01	10,000
November 11, 2025	20.01	20.06	20.06	20.06	20.01	3,221
November 10, 2025	19.98	19.97	19.97	19.98	19.97	5,408
November 07, 2025	19.95	19.96	19.96	19.98	19.95	8,327
November 06, 2025	19.99	20	20	20	19.97	11,000
November 05, 2025	19.97	19.91	19.91	19.97	19.9	4,100
November 04, 2025	19.9	19.97	19.97	20	19.9	13,300
November 03, 2025	19.93	19.93	19.93	19.94	19.93	6,926
October 31, 2025	20.08	20.02	20.02	20.08	20.01	8,800
October 30, 2025	20.08	20.09	20.09	20.13	20.08	8,233
October 29, 2025	20.27	20.21	20.21	20.29	20.21	14,300
October 28, 2025	20.31	20.3	20.3	20.31	20.29	600
October 27, 2025	20.32	20.37	20.3	20.37	20.32	12,312
October 24, 2025	20.32	20.34	20.27	20.34	20.32	1,627
October 23, 2025	20.32	20.31	20.24	20.32	20.31	1,440
October 22, 2025	20.31	20.31	20.24	20.31	20.31	1,200
October 21, 2025	20.35	20.32	20.25	20.36	20.32	145,600
October 20, 2025	20.28	20.31	20.24	20.32	20.28	7,307
October 17, 2025	20.25	20.27	20.27	20.27	20.25	11,000
October 16, 2025	20.23	20.29	20.29	20.29	20.23	4,025
October 15, 2025	20.29	20.23	20.23	20.29	20.23	1,300
October 14, 2025	20.15	20.24	20.24	20.24	20.15	6,800
October 10, 2025	20.14	20.11	20.11	20.14	20.1	14,714
October 09, 2025	20.1	20.06	20.06	20.1	20.05	3,223
October 08, 2025	20.18	20.1	20.1	20.18	20.1	8,900
October 07, 2025	20.09	20.11	20.11	20.13	20.09	3,700
October 06, 2025	20.06	20.08	20.08	20.1	20.06	6,909
October 03, 2025	20.15	20.15	20.15	20.17	20.15	7,612
October 02, 2025	20.16	20.18	20.18	20.18	20.15	30,240
October 01, 2025	20.1	20.13	20.13	20.13	20.1	5,100
September 30, 2025	20.1	20.06	20.06	20.1	20.06	626
September 29, 2025	20.09	20.09	20.09	20.11	20.09	8,800
September 26, 2025	20.05	20.01	20.01	20.05	20	8,842
September 25, 2025	19.93	20	20	20	19.93	2,900
September 24, 2025	20.13	20.04	20.04	20.13	20.04	4,122
September 23, 2025	20.17	20.18	20.11	20.19	20.16	37,702
September 22, 2025	20.17	20.16	20.09	20.17	20.15	4,400
September 19, 2025	20.21	20.2	20.2	20.21	20.16	2,936
September 18, 2025	20.22	20.21	20.21	20.22	20.17	8,500
September 17, 2025	20.34	20.27	20.27	20.34	20.27	3,100

iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (XIG.TO) TSX