Skip to main content
iShares U.S. IG Corporate Bond Index ETF (CAD-Hedged) (TSX:XIG)
Canada flag Canada · Delayed Price · Currency is CAD
19.95
-0.02 (-0.08%)
At close: Dec 5, 2025

TSX:XIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.9719.9819.9519.9519.95-0.08%2,568
Dec 4, 202520.0020.0019.9719.9719.97-0.32%3,546
Dec 3, 202520.0120.0320.0120.0320.030.28%2,492
Dec 2, 202519.9619.9919.9619.9819.980.05%6,669
Dec 1, 202519.9319.9719.9319.9719.970.13%5,076
Nov 28, 202520.0520.1219.9419.9419.94-0.50%24,407
Nov 27, 202520.0420.1620.0420.0420.04-0.35%19,771
Nov 26, 202520.0720.1120.0720.1120.110.25%4,039
Nov 25, 202519.9820.0719.9820.0620.060.35%22,331
Nov 24, 202519.9519.9919.9519.9919.990.43%11,995
Nov 21, 202519.9019.9119.8719.9119.910.28%19,582
Nov 20, 202519.8119.8919.8119.8519.850.13%12,400
Nov 19, 202519.8319.8719.8219.8319.83-0.43%4,392
Nov 18, 202519.8919.9119.8819.9119.840.15%5,998
Nov 17, 202519.8519.9219.8519.8819.810.03%6,125
Nov 14, 202519.9319.9319.8719.8819.81-0.28%7,300
Nov 13, 202519.9919.9919.9319.9319.86-0.45%1,856
Nov 12, 202520.0820.0820.0120.0219.95-0.17%9,980
Nov 11, 202520.0120.0620.0120.0619.980.43%3,221
Nov 10, 202519.9819.9819.9719.9719.900.05%5,408
Nov 7, 202519.9619.9819.9619.9619.89-0.20%8,327
Nov 6, 202519.9920.0019.9720.0019.930.48%10,979
Nov 5, 202519.9719.9719.9019.9119.84-0.33%4,055
Nov 4, 202519.9020.0019.9019.9719.900.18%13,276
Nov 3, 202519.9319.9419.9319.9419.86-0.40%6,926
Oct 31, 202520.0820.0820.0120.0219.94-0.37%8,794
Oct 30, 202520.0820.1320.0820.0920.02-0.59%8,233
Oct 29, 202520.2720.2920.2120.2120.14-0.44%14,275
Oct 28, 202520.3120.3120.2920.3020.23-0.34%558
Oct 27, 202520.3220.3720.3220.3720.230.15%12,312
Oct 24, 202520.3220.3420.3220.3420.200.15%1,627
Oct 23, 202520.3220.3220.3120.3120.17-1,440
Oct 22, 202520.3120.3120.3120.3120.17-0.05%1,167
Oct 21, 202520.3520.3620.3220.3220.180.05%145,593
Oct 20, 202520.2820.3220.2820.3120.170.20%7,307
Oct 17, 202520.2520.2720.2520.2720.13-0.10%10,990
Oct 16, 202520.2320.2920.2320.2920.150.32%4,025
Oct 15, 202520.2920.2920.2320.2320.08-0.05%1,250
Oct 14, 202520.1520.2420.1520.2420.090.62%6,790
Oct 10, 202520.1420.1420.1020.1119.970.27%14,714
Oct 9, 202520.1020.1020.0520.0619.92-0.22%3,223
Oct 8, 202520.1820.1820.1020.1019.96-0.05%8,871
Oct 7, 202520.0920.1320.0920.1119.970.15%3,669
Oct 6, 202520.0620.1020.0620.0819.94-0.35%6,909
Oct 3, 202520.1520.1720.1520.1520.01-0.15%7,612
Oct 2, 202520.1620.1820.1520.1820.040.25%30,240
Oct 1, 202520.1020.1320.1020.1319.990.35%5,094
Sep 30, 202520.1020.1020.0620.0619.92-0.15%626
Sep 29, 202520.0920.1120.0920.0919.950.40%8,782
Sep 26, 202520.0520.0520.0020.0119.870.05%8,842
Sep 25, 202519.9320.0019.9320.0019.86-0.17%2,899
Sep 24, 202520.1320.1320.0420.0419.90-0.72%4,122
Sep 23, 202520.1720.1920.1620.1819.970.10%37,702
Sep 22, 202520.1720.1720.1520.1619.95-0.17%4,378
Sep 19, 202520.2120.2120.1620.2019.98-0.07%2,936
Sep 18, 202520.2220.2220.1720.2120.00-0.30%8,488
Sep 17, 202520.3420.3420.2720.2720.06-0.12%3,074
Sep 16, 202520.3220.3220.2920.3020.08-0.05%7,780
Sep 15, 202520.2720.3320.2720.3120.090.25%6,560
Sep 12, 202520.2120.2620.2120.2620.04-0.15%4,902
Sep 11, 202520.2620.3120.2620.2920.070.32%6,141
Sep 10, 202520.2020.2520.1820.2220.010.37%34,813
Sep 9, 202520.1520.1620.1120.1519.93-0.12%6,442
Sep 8, 202520.1020.1820.1020.1719.960.30%11,383
Sep 5, 202520.1120.1220.1020.1119.900.70%12,899
Sep 4, 202519.9119.9719.9119.9719.760.60%3,290
Sep 3, 202519.8119.8619.8119.8519.640.63%7,278
Sep 2, 202519.6919.7319.6919.7319.52-0.38%7,739
Aug 29, 202519.8119.8219.8019.8019.59-0.30%9,953
Aug 28, 202519.8919.8919.8619.8619.650.08%1,193
Aug 27, 202519.8219.8519.7819.8519.640.03%26,658
Aug 26, 202519.8119.8419.7919.8419.63-0.40%13,032
Aug 25, 202519.9319.9319.9219.9219.64-0.10%3,725
Aug 22, 202519.8119.9519.8119.9419.660.76%27,920
Aug 21, 202519.8519.8519.7819.7919.51-0.50%4,474
Aug 20, 202519.8819.8919.8819.8919.610.10%2,097
Aug 19, 202519.8819.8819.8619.8719.590.18%1,074
Aug 18, 202519.8319.8419.8319.8419.56-0.18%4,826
Aug 15, 202519.8719.8919.8619.8719.59-0.18%67,803
Aug 14, 202519.9219.9219.8819.9119.63-0.28%2,524
Aug 13, 202519.9019.9819.9019.9619.680.50%6,900
Aug 12, 202519.8119.8619.8119.8619.580.05%5,180
Aug 11, 202519.8119.8619.8119.8519.570.15%12,705
Aug 8, 202519.8619.8619.8219.8219.54-0.35%5,595
Aug 7, 202519.9219.9319.8719.8919.61-0.05%31,080
Aug 6, 202519.9119.9119.8519.9019.62-0.05%13,817
Aug 5, 202519.8419.9119.8419.9119.630.20%26,905
Aug 1, 202519.8019.8719.8019.8719.590.76%3,422
Jul 31, 202519.7619.7619.7219.7219.440.15%4,839
Jul 30, 202519.7819.7819.6819.6919.42-0.38%15,298
Jul 29, 202519.6419.7719.6419.7719.490.61%4,988
Jul 28, 202519.7619.7619.6319.6519.37-0.58%1,713
Jul 25, 202519.6819.7619.6819.7619.410.36%3,621
Jul 24, 202519.7119.7119.6919.6919.35-0.10%4,115
Jul 23, 202519.6619.7219.6619.7119.36-0.25%12,883
Jul 22, 202519.7319.7619.7319.7619.410.25%1,500
Jul 21, 202519.7319.7619.7119.7119.360.43%3,514
Jul 18, 202519.6419.6419.6319.6319.280.15%452
Jul 17, 202519.6119.6119.5919.6019.250.20%15,837
Jul 16, 202519.5919.5919.4919.5619.210.18%3,845