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
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
September 16, 2025	20.32	20.3	20.3	20.32	20.29	7,800
September 15, 2025	20.27	20.31	20.31	20.33	20.27	6,600
September 12, 2025	20.21	20.26	20.26	20.26	20.21	4,902
September 11, 2025	20.26	20.29	20.29	20.31	20.26	6,141
September 10, 2025	20.2	20.22	20.22	20.25	20.18	34,813
September 09, 2025	20.15	20.15	20.15	20.16	20.11	6,442
September 08, 2025	20.1	20.17	20.17	20.18	20.1	11,400
September 05, 2025	20.11	20.11	20.11	20.12	20.1	12,899
September 04, 2025	19.91	19.97	19.97	19.97	19.91	3,300
September 03, 2025	19.81	19.85	19.85	19.86	19.81	7,300
September 02, 2025	19.69	19.73	19.73	19.73	19.69	7,739
August 29, 2025	19.81	19.8	19.8	19.82	19.8	9,953
August 28, 2025	19.89	19.86	19.86	19.89	19.86	1,193
August 27, 2025	19.82	19.85	19.85	19.85	19.78	26,700
August 26, 2025	19.81	19.84	19.84	19.84	19.79	13,032
August 25, 2025	19.93	19.92	19.87	19.93	19.92	3,725
August 22, 2025	19.81	19.94	19.94	19.95	19.81	27,920
August 21, 2025	19.85	19.79	19.79	19.85	19.77	4,500
August 20, 2025	19.88	19.89	19.89	19.89	19.88	2,100
August 19, 2025	19.88	19.87	19.87	19.88	19.86	1,100
August 18, 2025	19.83	19.84	19.84	19.84	19.83	4,826
August 15, 2025	19.87	19.87	19.87	19.89	19.86	67,803
August 14, 2025	19.92	19.91	19.91	19.92	19.88	2,524
August 13, 2025	19.9	19.96	19.96	19.98	19.9	6,900
August 12, 2025	19.81	19.86	19.86	19.86	19.81	5,200
August 11, 2025	19.81	19.85	19.85	19.86	19.81	12,705
August 08, 2025	19.86	19.82	19.82	19.86	19.82	5,600
August 07, 2025	19.92	19.89	19.89	19.93	19.87	31,100
August 06, 2025	19.91	19.9	19.9	19.91	19.85	13,817
August 05, 2025	19.84	19.91	19.91	19.91	19.84	26,905
August 01, 2025	19.8	19.87	19.87	19.87	19.8	3,422
July 31, 2025	19.76	19.72	19.72	19.76	19.72	4,839
July 30, 2025	19.78	19.69	19.69	19.78	19.68	15,300
July 29, 2025	19.64	19.77	19.77	19.77	19.64	5,000
July 28, 2025	19.76	19.65	19.65	19.76	19.63	1,713
July 25, 2025	19.68	19.76	19.76	19.76	19.68	3,621
July 24, 2025	19.7	19.69	19.69	19.71	19.69	4,115
July 23, 2025	19.66	19.71	19.71	19.72	19.66	12,900
July 22, 2025	19.73	19.76	19.76	19.76	19.73	1,500
July 21, 2025	19.73	19.71	19.71	19.76	19.71	3,514
July 18, 2025	19.64	19.63	19.63	19.64	19.63	500
July 17, 2025	19.61	19.6	19.6	19.61	19.59	15,837
July 16, 2025	19.59	19.56	19.56	19.59	19.49	3,845
July 15, 2025	19.61	19.52	19.52	19.61	19.52	12,918
July 14, 2025	19.49	19.61	19.61	19.61	19.49	5,500
July 11, 2025	19.6	19.6	19.6	19.63	19.6	6,500
July 10, 2025	19.69	19.72	19.72	19.73	19.69	2,200

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