iShares S&P Global Industrials Index ETF (CAD-Hedged) (XGI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:29PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 51.69 | 51.86 | 51.69 | 51.86 | 51.86 | 578 |
| May 02, 2024 | 51.44 | 51.45 | 51.37 | 51.40 | 51.40 | 700 |
| May 01, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 200 |
| Apr 30, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 200 |
| Apr 29, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 200 |
| Apr 26, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| Apr 25, 2024 | 50.52 | 50.52 | 50.40 | 50.40 | 50.40 | 400 |
| Apr 24, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 300 |
| Apr 23, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| Apr 22, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| Apr 19, 2024 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | 400 |
| Apr 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 200 |
| Apr 17, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 200 |
| Apr 16, 2024 | 51.00 | 51.00 | 50.83 | 50.89 | 50.89 | 900 |
| Apr 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 500 |
| Apr 12, 2024 | 51.70 | 51.70 | 51.33 | 51.33 | 51.33 | 2,300 |
| Apr 11, 2024 | 51.50 | 51.95 | 51.50 | 51.95 | 51.95 | 400 |
| Apr 10, 2024 | 51.99 | 51.99 | 51.61 | 51.63 | 51.63 | 1,500 |
| Apr 09, 2024 | 52.00 | 52.07 | 52.00 | 52.07 | 52.07 | 400 |
| Apr 08, 2024 | 52.27 | 52.27 | 52.26 | 52.26 | 52.26 | 500 |
| Apr 05, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Apr 04, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| Apr 03, 2024 | 51.98 | 51.99 | 51.98 | 51.99 | 51.99 | 1,900 |
| Apr 02, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Apr 01, 2024 | 52.15 | 52.19 | 52.15 | 52.19 | 52.19 | 100 |
| Mar 28, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Mar 27, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 500 |
| Mar 26, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Mar 25, 2024 | 52.11 | 52.11 | 52.09 | 52.09 | 52.09 | 500 |
| Mar 22, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Mar 21, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Mar 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 19, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 100 |
| Mar 18, 2024 | 50.83 | 50.96 | 50.83 | 50.96 | 50.96 | 3,500 |
| Mar 15, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Mar 14, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 200 |
| Mar 13, 2024 | 50.99 | 51.00 | 50.85 | 50.85 | 50.85 | 2,900 |
| Mar 12, 2024 | 50.58 | 50.78 | 50.58 | 50.78 | 50.78 | 300 |
| Mar 11, 2024 | 50.50 | 50.50 | 50.40 | 50.47 | 50.47 | 600 |
| Mar 08, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| Mar 07, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 300 |
| Mar 06, 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 50.86 | 1,200 |
| Mar 05, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 200 |
| Mar 04, 2024 | 50.70 | 50.71 | 50.70 | 50.71 | 50.71 | 300 |
| Mar 01, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 100 |
| Feb 29, 2024 | 50.31 | 50.40 | 50.31 | 50.40 | 50.40 | 300 |
| Feb 28, 2024 | 50.15 | 50.35 | 50.15 | 50.29 | 50.29 | 300 |
| Feb 27, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 400 |
| Feb 26, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| Feb 23, 2024 | 50.00 | 50.16 | 50.00 | 50.16 | 50.16 | 400 |
| Feb 22, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1,400 |
| Feb 21, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 100 |
| Feb 20, 2024 | 49.21 | 49.21 | 49.07 | 49.07 | 49.07 | 100 |
| Feb 16, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 100 |
| Feb 15, 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 100 |
| Feb 14, 2024 | 48.02 | 48.73 | 48.02 | 48.73 | 48.73 | 100 |
| Feb 13, 2024 | 47.70 | 48.02 | 47.70 | 48.02 | 48.02 | 1,400 |
| Feb 12, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Feb 09, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 2,500 |
| Feb 08, 2024 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| Feb 07, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| Feb 06, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 200 |
| Feb 05, 2024 | 47.82 | 47.94 | 47.82 | 47.94 | 47.94 | 300 |
| Feb 02, 2024 | 47.75 | 48.22 | 47.75 | 48.22 | 48.22 | 1,200 |
| Feb 01, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 100 |
| Jan 31, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Jan 30, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 100 |
| Jan 29, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Jan 26, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Jan 25, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 100 |
| Jan 24, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| Jan 23, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 200 |
| Jan 22, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 600 |
| Jan 19, 2024 | 46.75 | 46.80 | 46.75 | 46.80 | 46.80 | 1,300 |
| Jan 18, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| Jan 17, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3,300 |
| Jan 16, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 200 |
| Jan 15, 2024 | 46.75 | 47.00 | 46.75 | 47.00 | 47.00 | 100 |
| Jan 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Jan 11, 2024 | 46.61 | 46.75 | 46.61 | 46.75 | 46.75 | 2,900 |
| Jan 10, 2024 | 46.79 | 46.79 | 46.69 | 46.69 | 46.69 | 600 |
| Jan 09, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jan 08, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Jan 05, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Jan 04, 2024 | 46.02 | 46.39 | 46.02 | 46.39 | 46.39 | 300 |
| Jan 03, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Jan 02, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| Dec 29, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Dec 28, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 100 |
| Dec 28, 2023 | 0.157 Dividend | |||||
| Dec 27, 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.67 | - |
| Dec 22, 2023 | 46.79 | 46.79 | 46.79 | 46.79 | 46.63 | 3,900 |
| Dec 21, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.34 | 200 |
| Dec 20, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 46.55 | 1,000 |
| Dec 19, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.69 | 200 |
| Dec 18, 2023 | 46.80 | 46.80 | 46.50 | 46.50 | 46.34 | 1,000 |
| Dec 15, 2023 | 46.31 | 46.47 | 46.31 | 46.47 | 46.31 | 800 |
| Dec 14, 2023 | 46.08 | 46.08 | 46.08 | 46.08 | 45.93 | - |
| Dec 13, 2023 | 46.06 | 46.10 | 46.06 | 46.10 | 45.95 | 600 |
| Dec 12, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.49 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.