Skip to main content

Ishares S&P Global Industrials ETF (TSX: XGI )

50.94 -0.09 (-0.18%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.98 41.13 40.97 41.13 2,556 +0.25(+0.61%)
Jan 30, 2023 40.99 41.05 40.88 40.88 400 -0.17(-0.41%)
Jan 27, 2023 41.00 41.06 41.00 41.05 8,968 +0.06(+0.15%)
Jan 26, 2023 40.91 41.00 40.91 40.99 5,575 +0.21(+0.51%)
Jan 25, 2023 40.65 40.87 40.65 40.78 2,036 -0.24(-0.59%)
Jan 24, 2023 40.72 41.05 40.72 41.02 2,417 +0.27(+0.66%)
Jan 23, 2023 40.71 40.79 40.70 40.75 1,610 +0.45(+1.12%)
Jan 20, 2023 40.24 40.31 40.24 40.30 2,325 +0.25(+0.62%)
Jan 19, 2023 40.15 40.15 39.93 40.05 3,050 -0.83(-2.03%)
Jan 18, 2023 41.35 41.36 40.82 40.88 2,974 -0.20(-0.49%)
Jan 17, 2023 41.04 41.12 40.99 41.08 7,388 +0.26(+0.64%)
Jan 13, 2023 40.82 87 -0.20(-0.49%)
Jan 12, 2023 40.78 41.02 40.74 41.02 1,115 +0.30(+0.74%)
Jan 11, 2023 40.65 40.78 40.65 40.72 1,928 +0.38(+0.94%)
Jan 10, 2023 40.34 40.34 40.34 40.34 447 +0.06(+0.15%)
Jan 09, 2023 40.91 40.91 40.27 40.28 5,366 +0.06(+0.15%)
Jan 06, 2023 40.03 40.22 40.03 40.22 304 +0.69(+1.75%)
Jan 05, 2023 39.61 39.61 39.52 39.53 1,008 -0.13(-0.33%)
Jan 04, 2023 39.75 39.75 39.58 39.66 753 +0.58(+1.48%)
Dec 30, 2022 39.08 39.08 123 -0.46(-1.16%)
Dec 29, 2022 39.54 39.54 39.54 39.54 165 +0.03(+0.08%)
Dec 28, 2022 39.11 39.79 39.11 39.51 2,750 +0.05(+0.13%)
Dec 23, 2022 39.46 0 +0.25(+0.64%)
Dec 22, 2022 39.49 39.50 39.21 39.21 550 -0.57(-1.43%)
Dec 21, 2022 39.78 39.78 39.78 39.78 364 +0.54(+1.38%)
Dec 20, 2022 39.20 39.24 39.20 39.24 281 -0.20(-0.51%)
Dec 19, 2022 39.58 39.58 39.44 39.44 900 -0.26(-0.65%)
Dec 15, 2022 39.70 39.70 147 -1.02(-2.50%)
Dec 14, 2022 40.96 41.01 40.72 40.72 870 -0.15(-0.37%)
Dec 13, 2022 40.96 40.96 40.79 40.87 703 +0.40(+0.99%)
Dec 12, 2022 40.02 40.47 40.02 40.47 1,197 +0.25(+0.62%)
Dec 08, 2022 40.22 9 +0.03(+0.07%)
Dec 07, 2022 40.19 40.19 40.19 40.19 470 +0.09(+0.22%)
Dec 06, 2022 40.45 40.45 40.10 40.10 1,257 -0.48(-1.18%)
Dec 05, 2022 40.69 40.69 40.58 40.58 513 -0.02(-0.05%)
Dec 02, 2022 40.61 40.61 40.60 40.60 1,108 -0.27(-0.66%)
Dec 01, 2022 41.24 41.24 40.48 40.87 8,748 +0.54(+1.34%)
Nov 30, 2022 40.28 40.33 40.18 40.33 15,152 +0.05(+0.12%)
Nov 28, 2022 40.28 161 -0.72(-1.76%)
Nov 25, 2022 40.87 41.00 40.86 41.00 4,828 +0.43(+1.06%)
Nov 24, 2022 40.67 40.67 40.51 40.57 21,227 -0.13(-0.32%)
Nov 23, 2022 40.80 40.80 40.70 40.70 399 +0.50(+1.24%)
Nov 21, 2022 40.20 30 +0.00(+0.00%)
Nov 18, 2022 40.16 40.20 40.16 40.20 334 +0.53(+1.34%)
Nov 17, 2022 39.67 39.67 39.67 39.67 545 -0.18(-0.45%)
Nov 15, 2022 39.85 52 -0.28(-0.70%)
Nov 14, 2022 40.24 40.24 40.13 40.13 201 +0.01(+0.02%)
Nov 11, 2022 40.12 40.12 40.12 40.12 100 +0.33(+0.83%)
Nov 10, 2022 39.99 40.05 39.79 39.79 1,849 +0.94(+2.42%)
Nov 09, 2022 38.85 38.85 38.85 38.85 184 -0.46(-1.17%)
Nov 08, 2022 38.70 39.31 38.70 39.31 3,999 +0.37(+0.95%)
Nov 07, 2022 38.55 38.94 38.55 38.94 8,228 +0.43(+1.12%)
Nov 04, 2022 38.51 38.51 38.51 38.51 347 +0.61(+1.61%)
Nov 03, 2022 37.93 37.93 37.90 37.90 300 +0.31(+0.82%)
Nov 02, 2022 38.50 37.59 37.59 528 -0.68(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.