iShares US IG Corporate Bond Index ETF CAD Hedged (XIG)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1719265200 | 19.99 | 0.02 | 0.10 | 20.02 | 20.02 | 19.98 | 3626 |
| 1719006000 | 19.97 | 0.01 | 0.05 | 19.99 | 19.99 | 19.92 | 5784 |
| 1718919600 | 19.96 | -0.04 | -0.20 | 19.96 | 19.96 | 19.96 | 1135 |
| 1718833200 | 20 | -0.03 | -0.15 | 19.97 | 20.01 | 19.97 | 2302 |
| 1718746800 | 20.03 | 0.1 | 0.50 | 20.015 | 20.04 | 20.015 | 14337 |
| 1718660400 | 19.93 | -0.1 | -0.50 | 19.93 | 19.93 | 19.89 | 2310 |
| 1718401200 | 20.03 | 0.01 | 0.05 | 20.05 | 20.05 | 20.02 | 801 |
| 1718314800 | 20.02 | 0.1 | 0.50 | 20.02 | 20.03 | 20.02 | 1665 |
| 1718228400 | 19.92 | 0.12 | 0.61 | 20 | 20.05 | 19.92 | 11830 |
| 1718142000 | 19.8 | 0.07 | 0.35 | 19.64 | 19.81 | 19.64 | 6300 |
| 1718055600 | 19.73 | -0.03 | -0.15 | 19.72 | 19.73 | 19.71 | 6751 |
| 1717796400 | 19.76 | -0.18 | -0.90 | 19.785 | 19.79 | 19.76 | 601 |
| 1717710000 | 19.94 | -0.01 | -0.05 | 19.95 | 19.95 | 19.94 | 905 |
| 1717623600 | 19.95 | 0.06 | 0.30 | 19.92 | 19.95 | 19.87 | 10451 |
| 1717537200 | 19.89 | 0.08 | 0.40 | 19.88 | 19.89 | 19.88 | 18060 |
| 1717450800 | 19.81 | 0.14 | 0.71 | 19.72 | 19.81 | 19.72 | 5360 |
| 1717191600 | 19.67 | 0.08 | 0.41 | 19.62 | 19.68 | 19.62 | 3159 |
| 1717105200 | 19.59 | 0.12 | 0.62 | 19.56 | 19.59 | 19.56 | 3500 |
| 1717018800 | 19.47 | -0.11 | -0.56 | 19.49 | 19.49 | 19.45 | 3085 |
| 1716932400 | 19.58 | -0.13 | -0.66 | 19.76 | 19.76 | 19.57 | 5846 |
| 1716846000 | 19.71 | 0.02 | 0.10 | 19.63 | 19.73 | 19.63 | 1641 |
| 1716586800 | 19.69 | 0.04 | 0.20 | 19.68 | 19.69 | 19.68 | 767 |
| 1716500400 | 19.65 | -0.09 | -0.46 | 19.73 | 19.73 | 19.64 | 10909 |
| 1716414000 | 19.74 | -0.09 | -0.45 | 19.76 | 19.76 | 19.74 | 1100 |
| 1716327600 | 19.83 | 0.02 | 0.10 | 19.83 | 19.84 | 19.83 | 2775 |
| 1715982000 | 19.81 | -0.04 | -0.20 | 19.78 | 19.81 | 19.78 | 4802 |
| 1715895600 | 19.85 | -0.03 | -0.15 | 19.9 | 19.9 | 19.85 | 1923 |
| 1715809200 | 19.88 | 0.17 | 0.86 | 19.82 | 19.9 | 19.82 | 3676 |
| 1715722800 | 19.71 | 0.06 | 0.31 | 19.695 | 19.71 | 19.68 | 1200 |
| 1715636400 | 19.65 | 0.01 | 0.05 | 19.67 | 19.68 | 19.64 | 4029 |
| 1715377200 | 19.64 | -0.07 | -0.36 | 19.64 | 19.67 | 19.64 | 2761 |
| 1715290800 | 19.71 | 0.03 | 0.15 | 19.64 | 19.71 | 19.64 | 15100 |
| 1715204400 | 19.68 | -0.05 | -0.25 | 19.71 | 19.71 | 19.68 | 1338 |
| 1715118000 | 19.73 | 0.02 | 0.10 | 19.74 | 19.79 | 19.71 | 5029 |
| 1715031600 | 19.71 | 0.04 | 0.20 | 19.68 | 19.71 | 19.68 | 8087 |
| 1714772400 | 19.67 | 0.15 | 0.77 | 19.67 | 19.73 | 19.59 | 7096 |
| 1714686000 | 19.52 | 0.1 | 0.51 | 19.44 | 19.52 | 19.44 | 5876 |
| 1714599600 | 19.42 | 0.1 | 0.52 | 19.38 | 19.45 | 19.36 | 5402 |
| 1714513200 | 19.32 | -0.11 | -0.57 | 19.36 | 19.37 | 19.32 | 12944 |
| 1714426800 | 19.43 | 0.14 | 0.73 | 19.4 | 19.45 | 19.4 | 13500 |
| 1714167600 | 19.29 | 0 | 0.00 | 19.29 | 19.29 | 19.29 | 0 |
| 1714081200 | 19.29 | -0.04 | -0.21 | 19.22 | 19.29 | 19.22 | 4099 |
| 1713994800 | 19.33 | -0.15 | -0.77 | 19.35 | 19.38 | 19.32 | 4501 |
| 1713908400 | 19.48 | 0.03 | 0.15 | 19.39 | 19.52 | 19.39 | 10610 |
| 1713822000 | 19.45 | 0.05 | 0.26 | 19.44 | 19.45 | 19.44 | 3991 |
| 1713562800 | 19.4 | 0.03 | 0.15 | 19.41 | 19.43 | 19.39 | 2115 |
| 1713476400 | 19.37 | -0.05 | -0.26 | 19.41 | 19.41 | 19.37 | 1985 |
| 1713390000 | 19.42 | 0.11 | 0.57 | 19.37 | 19.43 | 19.37 | 13845 |
| 1713303600 | 19.31 | -0.06 | -0.31 | 19.25 | 19.33 | 19.25 | 6080 |
| 1713217200 | 19.37 | -0.24 | -1.22 | 19.45 | 19.45 | 19.37 | 9981 |
| 1712958000 | 19.61 | 0.05 | 0.26 | 19.61 | 19.64 | 19.59 | 11226 |
| 1712871600 | 19.56 | -0.04 | -0.20 | 19.61 | 19.61 | 19.54 | 19146 |
| 1712785200 | 19.6 | -0.28 | -1.41 | 19.75 | 19.75 | 19.58 | 27134 |
| 1712698800 | 19.88 | 0.07 | 0.35 | 19.83 | 19.9 | 19.83 | 12528 |
| 1712612400 | 19.81 | 0.02 | 0.10 | 19.79 | 19.81 | 19.79 | 5789 |
| 1712353200 | 19.79 | -0.09 | -0.45 | 19.8 | 19.83 | 19.79 | 6223 |
| 1712266800 | 19.88 | 0.03 | 0.15 | 19.88 | 19.89 | 19.84 | 1479 |
| 1712180400 | 19.85 | 0.01 | 0.05 | 19.78 | 19.85 | 19.74 | 6408 |
| 1712094000 | 19.84 | -0.03 | -0.15 | 19.8 | 19.84 | 19.8 | 305 |
| 1712007600 | 19.87 | -0.2 | -1.00 | 19.99 | 19.99 | 19.86 | 1629 |
| 1711662000 | 20.07 | 0 | 0.00 | 20.01 | 20.09 | 20.01 | 4680 |
| 1711575600 | 20.07 | 0.12 | 0.60 | 20.01 | 20.08 | 20 | 3100 |
| 1711489200 | 19.95 | 0 | 0.00 | 19.915 | 19.97 | 19.915 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
