Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.42+0.10 (+0.52%)
At close: 03:44PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202419.3819.4519.3619.4219.425,402
Apr 30, 202419.3619.3819.3219.3219.3212,900
Apr 29, 202419.4019.4519.4019.4319.4313,500
Apr 26, 202419.3619.3619.3419.3519.351,500
Apr 25, 202419.2219.2919.2219.2919.294,100
Apr 24, 202419.3519.3819.3219.3319.334,500
Apr 24, 20240.065 Dividend
Apr 23, 202419.3919.5519.3919.4819.4210,600
Apr 22, 202419.4419.4519.4419.4519.394,000
Apr 19, 202419.4119.4319.3919.4019.342,100
Apr 18, 202419.4119.4119.3719.3719.312,000
Apr 17, 202419.3719.4319.3719.4119.3513,800
Apr 16, 202419.2519.3319.2519.3119.256,100
Apr 15, 202419.4519.4519.3719.3719.3110,000
Apr 12, 202419.6119.6419.5919.6119.5411,200
Apr 11, 202419.6119.6119.5419.5619.4919,100
Apr 10, 202419.7519.7519.5819.6019.5327,100
Apr 09, 202419.8319.9019.8319.8819.8112,500
Apr 08, 202419.7919.8119.7919.8119.745,800
Apr 05, 202419.8019.8319.7919.7919.726,200
Apr 04, 202419.8819.8919.8419.8719.801,500
Apr 03, 202419.7819.8519.7419.8519.786,400
Apr 02, 202419.8019.8419.8019.8419.77300
Apr 01, 202419.9919.9919.8619.8719.801,600
Mar 28, 202420.0120.0920.0120.0720.004,700
Mar 27, 202420.0120.0820.0020.0720.003,100
Mar 26, 202419.9219.9719.9219.9519.883,900
Mar 25, 202419.9919.9919.9519.9519.886,500
Mar 22, 202420.0420.0420.0220.0319.961,000
Mar 22, 20240.073 Dividend
Mar 21, 202420.0320.0320.0220.0319.894,200
Mar 20, 202419.9420.0019.9019.9919.855,600
Mar 19, 202419.9719.9719.9719.9719.83200
Mar 18, 202419.9719.9719.9219.9219.782,700
Mar 15, 202419.9619.9619.9219.9519.816,700
Mar 14, 202419.9519.9519.9219.9319.794,000
Mar 13, 202420.0820.1320.0820.0819.9413,800
Mar 12, 202420.1520.1520.1020.1019.961,700
Mar 11, 202420.1820.2020.1620.1620.0211,000
Mar 08, 202420.1820.2120.1420.1620.023,300
Mar 07, 202420.1120.1420.0920.1420.006,700
Mar 06, 202420.1120.1520.0920.1019.961,700
Mar 05, 202420.0120.0820.0120.0419.9015,300
Mar 04, 202419.9419.9419.9119.9219.786,300
Mar 01, 202419.7719.9819.7619.9619.8213,800
Feb 29, 202419.9219.9219.8419.8519.715,700
Feb 28, 202419.8519.8519.8119.8319.697,300
Feb 27, 202419.8719.8819.8319.8319.697,300
Feb 26, 202419.9019.9019.8219.8619.726,300
Feb 23, 202419.8819.9319.8619.9219.783,500
Feb 23, 20240.073 Dividend
Feb 22, 202419.9519.9519.9219.9319.725,800
Feb 21, 202420.0220.0219.8819.9119.7015,400
Feb 20, 202419.9819.9819.9519.9519.741,700
Feb 16, 202419.8919.9019.8719.8819.676,600
Feb 15, 202419.9519.9719.9219.9619.758,400
Feb 14, 202419.8519.8919.8519.8919.684,600
Feb 13, 202419.8619.8619.7819.7919.587,400
Feb 12, 202420.0020.0420.0020.0219.819,600
Feb 09, 202419.9920.0219.9920.0119.801,900
Feb 08, 202420.0620.0920.0220.0419.8317,800
Feb 07, 202420.1720.1720.1420.1519.948,600
Feb 06, 202420.1920.2220.1920.2019.99700
Feb 05, 202420.2920.2920.0620.1019.8920,200
Feb 02, 202420.3020.3120.2320.3020.088,300
Feb 01, 202420.4020.5220.3920.4820.266,100
Jan 31, 202420.4120.4120.2920.3020.082,200
Jan 30, 202420.2020.2720.1820.2720.063,100
Jan 29, 202420.2020.2420.1920.2420.032,100
Jan 26, 202420.1820.1820.1320.1319.929,500
Jan 25, 202420.1120.1820.1120.1819.979,700
Jan 25, 20240.073 Dividend
Jan 24, 202420.2720.2720.1020.1219.8317,100
Jan 23, 202420.2420.2420.1320.1619.879,700
Jan 22, 202420.2520.2520.2120.2319.941,400
Jan 19, 202420.1120.1820.1120.1819.8911,600
Jan 18, 202420.2320.2320.1620.1619.873,900
Jan 17, 202420.1520.2120.1520.1919.906,500
Jan 16, 202420.3920.3920.2420.2419.952,600
Jan 15, 202420.5020.5420.4020.5020.213,100
Jan 12, 202420.4820.5020.3920.4420.152,700
Jan 11, 202420.2920.4220.2920.4220.135,900
Jan 10, 202420.3020.3020.2720.2719.982,500
Jan 09, 202420.3120.3220.3020.3120.021,800
Jan 08, 202420.1520.2720.1520.2719.982,200
Jan 05, 202420.1420.2520.1220.1219.837,300
Jan 04, 202420.2020.2320.1720.1919.902,000
Jan 03, 202420.2720.3220.2720.3120.021,600
Jan 02, 202420.3720.3720.3420.3520.06900
Dec 29, 202320.5220.5620.5020.5020.2110,900
Dec 28, 202320.5820.5820.5720.5720.28300
Dec 28, 20230.145 Dividend
Dec 27, 202320.6920.7720.6920.7620.323,100
Dec 22, 202320.5620.5620.5420.5520.125,400
Dec 21, 202320.6320.6320.5620.5720.143,100
Dec 20, 202320.5620.6120.5620.5920.1610,900
Dec 19, 202320.5820.5920.5320.5320.105,500
Dec 18, 202320.5420.5520.5120.5120.085,800
Dec 15, 202320.6020.6220.5820.6120.182,700
Dec 14, 202320.5720.6720.5720.6320.2034,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...