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
February 20, 2026	20.02	20.04	20.04	20.05	20.01	4,918
February 19, 2026	20.02	20.05	20.05	20.05	20.01	3,200
February 18, 2026	20.02	20.03	20.03	20.06	20.02	30,709
February 17, 2026	20.03	20.06	20.06	20.06	20.03	5,628
February 13, 2026	20.03	20.03	20.03	20.03	20.02	2,347
February 12, 2026	19.95	19.98	19.98	19.99	19.95	4,237
February 11, 2026	19.89	19.88	19.88	19.91	19.87	29,636
February 10, 2026	19.93	19.91	19.91	19.94	19.9	10,438
February 09, 2026	19.8	19.85	19.85	19.86	19.8	5,248
February 06, 2026	19.82	19.86	19.86	19.86	19.82	11,125
February 05, 2026	19.82	19.85	19.85	19.85	19.82	1,441
February 04, 2026	19.76	19.76	19.76	19.76	19.76	1,443
February 03, 2026	19.74	19.78	19.78	19.78	19.74	13,400
February 02, 2026	19.77	19.77	19.77	19.79	19.77	6,839
January 30, 2026	19.8	19.8	19.8	19.82	19.8	8,512
January 29, 2026	19.71	19.81	19.81	19.82	19.71	6,100
January 28, 2026	19.8	19.8	19.8	19.82	19.79	11,429
January 27, 2026	19.86	19.83	19.83	19.86	19.83	18,100
January 26, 2026	19.97	19.93	19.87	19.97	19.93	2,412
January 23, 2026	19.86	19.92	19.92	19.92	19.86	9,900
January 22, 2026	19.91	19.91	19.91	19.91	19.9	2,137
January 21, 2026	19.73	19.87	19.87	19.89	19.73	29,995
January 20, 2026	19.78	19.75	19.75	19.78	19.75	25,939
January 19, 2026	19.83	19.99	19.99	19.99	19.83	8,023
January 16, 2026	19.92	19.88	19.88	19.92	19.88	9,500
January 15, 2026	20	19.93	19.93	20	19.93	6,716
January 14, 2026	19.95	19.96	19.96	19.97	19.95	3,717
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

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