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
January 13, 2026	19.88	19.91	19.91	19.91	19.88	2,714
January 12, 2026	19.82	19.86	19.86	19.89	19.82	5,438
January 09, 2026	19.88	19.9	19.9	19.9	19.88	7,649
January 08, 2026	19.84	19.83	19.83	19.84	19.83	7,000
January 07, 2026	19.95	19.89	19.89	19.95	19.89	44,100
January 06, 2026	19.84	19.86	19.86	19.86	19.82	1,800
January 05, 2026	19.88	19.86	19.86	19.88	19.81	3,438
January 02, 2026	19.82	19.82	19.82	19.83	19.8	5,200
December 31, 2025	19.83	19.83	19.83	19.83	19.83	1,346
December 30, 2025	19.87	19.9	19.9	19.92	19.87	7,019
December 29, 2025	20.02	19.99	19.99	20.02	19.97	11,447
December 23, 2025	19.85	19.91	19.91	19.91	19.85	12,148
December 22, 2025	19.87	19.89	19.89	19.89	19.87	2,700
December 19, 2025	19.94	19.89	19.89	19.94	19.89	6,300
December 18, 2025	19.89	19.93	19.93	19.93	19.89	2,300
December 17, 2025	19.9	19.88	19.88	19.9	19.88	600
December 16, 2025	19.86	19.9	19.9	19.9	19.86	1,903
December 15, 2025	19.89	19.86	19.86	19.89	19.86	7,100
December 12, 2025	19.89	19.84	19.84	19.89	19.83	12,455
December 11, 2025	20.05	19.95	19.95	20.05	19.95	3,312
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

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