Cboe CA - Delayed Quote CAD

IShares Global Government Bond Index ETF (CAD-Hedged) (XGGB.NE)

18.32
+0.03
+(0.16%)
At close: January 22 at 3:59:29 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202518.2118.3118.2118.3218.3242,079
Jan 21, 202518.3218.3218.2618.2918.2972,100
Jan 20, 202518.2018.2618.2018.2618.2619,198
Jan 17, 202518.1518.2718.1518.2018.20132,986
Jan 16, 202518.2218.2718.2118.2618.2617,207
Jan 15, 202518.1618.1918.1318.1318.1314,384
Jan 14, 202518.1518.1518.0418.0718.0726,176
Jan 13, 202518.1518.1518.1218.1218.1224,408
Jan 10, 202518.2018.2018.0918.0818.0871,707
Jan 9, 202518.2618.2618.2118.2218.2222,305
Jan 8, 202518.1518.2418.1518.2018.2067,239
Jan 7, 202518.2318.3218.2318.2818.2851,660
Jan 6, 202518.2318.2818.2218.2718.279,875
Jan 3, 202518.3918.3918.2918.3218.3274,884
Jan 2, 202518.4018.4018.3118.3418.3439,966
Dec 31, 202418.3818.4218.3318.3418.3445,424
Dec 30, 2024 0.04 Dividend
Dec 30, 202418.3318.3718.3318.3718.3773,819
Dec 27, 202418.3618.3618.3118.3518.3178,697
Dec 24, 202418.3018.3618.3018.3618.3247,702
Dec 23, 202418.3418.3718.3318.2818.2457,557
Dec 20, 202418.3018.3518.2818.3018.261,800
Dec 19, 202418.3318.3818.3018.3818.3450,545
Dec 18, 202418.4718.5218.4318.4418.4083,698
Dec 17, 202418.4018.4518.4018.4518.4123,978
Dec 16, 202418.4518.4818.4318.4918.4527,585
Dec 13, 202418.4918.5018.4518.4318.3932,951
Dec 12, 202418.5318.5518.4918.5218.4810,543
Dec 11, 202418.5918.6018.5618.5918.5524,861
Dec 10, 202418.6218.6218.5818.5718.5334,795
Dec 9, 202418.6218.6218.5818.6218.5819,320
Dec 6, 202418.6318.6818.6218.6318.5946,792
Dec 5, 202418.5818.6118.5618.5518.5133,944
Dec 4, 202418.5418.6218.5418.6218.5830,929
Dec 3, 202418.5118.6018.4918.5918.5547,575
Dec 2, 202418.5818.5918.5818.5918.5540,878
Nov 29, 202418.5818.6118.5618.6318.5930,555
Nov 28, 202418.5218.6518.4918.5318.4938,587
Nov 27, 202418.4118.5018.4118.5018.46100,757
Nov 26, 202418.5118.5118.4618.4418.4024,268
Nov 25, 202418.3618.4018.3618.4318.3916,919
Nov 22, 202418.3918.3918.3018.3018.2645,354
Nov 21, 2024 0.04 Dividend
Nov 21, 202418.3518.3718.3318.3318.2936,173
Nov 20, 202418.4018.4118.3518.3318.2554,613
Nov 19, 202418.3918.4218.3618.4118.3354,029
Nov 18, 202418.3118.3718.3118.3618.289,957
Nov 15, 202418.4018.4218.3818.4118.3328,962
Nov 14, 202418.4018.4118.3718.3718.2953,951
Nov 13, 202418.3918.3918.3418.3918.3116,882
Nov 12, 202418.4118.4118.3718.4018.3228,697
Nov 11, 202418.4718.4718.4518.4518.3728,349
Nov 8, 202418.4018.4118.3918.4118.3327,486
Nov 7, 202418.3118.3718.3118.3318.2534,584
Nov 6, 202418.4418.4418.3218.3818.3064,625
Nov 5, 202418.4418.4418.3718.4218.3419,396
Nov 4, 202418.4018.4218.3718.4118.3358,457
Nov 1, 202418.4418.4418.3918.4018.3230,478
Oct 31, 202418.3918.4418.3918.3818.3017,420
Oct 30, 202418.4818.4818.3918.4418.3635,741
Oct 29, 202418.3818.4518.3818.4118.337,929
Oct 28, 2024 0.04 Dividend
Oct 28, 202418.4918.4918.4518.4918.418,668
Oct 25, 202418.4818.5518.4818.5318.4113,193
Oct 24, 202418.5118.5118.4818.5018.3825,539
Oct 23, 202418.5118.5318.5118.5318.4124,869
Oct 22, 202418.5418.5418.5118.5318.4115,030
Oct 21, 202418.5618.5718.5318.5318.4136,869
Oct 18, 202418.6318.6318.6018.6018.4810,087
Oct 17, 202418.6418.6418.5918.6318.5130,030
Oct 16, 202418.6418.6418.6218.6318.5180,862
Oct 15, 202418.6018.6218.5718.6218.5058,614
Oct 11, 202418.5518.5718.5518.5718.458,663
Oct 10, 202418.5518.5718.5418.5718.4525,522
Oct 9, 202418.5918.5918.5518.5718.4516,125
Oct 8, 202418.5118.6118.5118.6118.4911,180
Oct 7, 202418.6018.6018.5818.6018.4819,931
Oct 4, 202418.6818.6818.6318.6418.5219,729
Oct 3, 202418.7518.7518.7218.7318.6131,917
Oct 2, 202418.7718.7918.7218.7218.6024,681
Oct 1, 202418.7618.8518.7618.8018.6813,261
Sep 30, 202418.7218.8118.7218.7618.643,751
Sep 27, 202418.7618.7918.7318.7918.6711,379
Sep 26, 202418.7718.7718.7118.7618.6416,739
Sep 25, 202418.7718.7918.7518.7418.6212,090
Sep 24, 2024 0.04 Dividend
Sep 24, 202418.7618.8018.7318.7918.677,969
Sep 23, 202418.8018.8218.7818.8118.6513,692
Sep 20, 202418.7918.8318.7718.8318.6741,450
Sep 19, 202418.8218.8218.7818.8318.6713,704
Sep 18, 202418.8718.8718.8118.8318.673,206
Sep 17, 202418.8818.9118.8618.8918.7379,544
Sep 16, 202418.9118.9418.8918.9318.7714,932
Sep 13, 202418.8118.8818.8118.8818.7218,073
Sep 12, 202418.8818.8818.8018.8118.6562,058
Sep 11, 202418.8218.8618.7818.7918.63186,540
Sep 10, 202418.8118.8218.7718.7718.61106,166
Sep 9, 202418.7918.8218.7418.7418.58624,338
Sep 6, 202418.7018.7618.7018.7218.5622,721
Sep 5, 202418.7318.7418.7018.7118.559,504
Sep 4, 202418.6918.7318.6518.7318.5712,421
Sep 3, 202418.6618.6918.6518.6818.5238,159
Aug 30, 202418.6418.6518.6018.6318.4812,621
Aug 29, 202418.6418.6618.6118.6618.5113,019
Aug 28, 202418.6618.6618.6418.6718.5217,342
Aug 27, 2024 0.04 Dividend
Aug 27, 202418.6218.6718.6018.6718.5218,703
Aug 26, 202418.6918.7218.6518.7218.5319,448
Aug 23, 202418.6518.6618.6218.6618.479,700
Aug 22, 202418.7018.7018.6718.6918.5010,492
Aug 21, 202418.6718.7218.6718.7318.5422,618
Aug 20, 202418.6618.6718.6518.6518.4610,577
Aug 19, 202418.6218.6218.5618.6018.4115,256
Aug 16, 202418.6118.6318.5718.6218.4324,072
Aug 15, 202418.6618.6618.6218.6318.4426,582
Aug 14, 202418.6918.6918.6318.6818.4915,850
Aug 13, 202418.6618.6618.5818.6318.4416,587
Aug 12, 202418.6018.6318.6018.6318.4416,987
Aug 9, 202418.6418.6418.5618.6318.4497,993
Aug 8, 202418.5218.5918.5218.5918.4018,774
Aug 7, 202418.5718.6018.5718.6218.4322,806
Aug 6, 202418.6118.6318.5818.6318.4412,219
Aug 2, 202418.6618.6618.5518.5818.3955,368
Aug 1, 202418.5518.5618.5118.5518.3610,532
Jul 31, 202418.3518.4318.3418.3818.19955,915
Jul 30, 202418.3818.4218.3718.4318.2412,258
Jul 29, 202418.3818.4018.3618.4018.2125,493
Jul 26, 2024 0.04 Dividend
Jul 26, 202418.3518.3618.3118.3518.1611,265
Jul 25, 202418.3018.3418.2718.2518.0228,029
Jul 24, 202418.2318.2918.2218.2818.055,173
Jul 23, 202418.3318.3418.3118.3418.1113,302
Jul 22, 202418.3318.3318.2918.3118.0822,709
Jul 19, 202418.3218.3418.3218.3418.116,947
Jul 18, 202418.4018.4018.3518.3618.1316,759
Jul 17, 202418.3318.3318.2818.3218.0916,728
Jul 16, 202418.3518.3618.3318.3618.1352,782
Jul 15, 202418.3018.3318.2818.3318.1023,464
Jul 12, 202418.2718.3118.2718.3118.0810,841
Jul 11, 202418.2318.2918.2318.2918.0633,412
Jul 10, 202418.2318.2418.1918.2217.9924,682
Jul 9, 202418.2518.2518.1818.2117.9814,230
Jul 8, 202418.2218.2418.1918.2117.989,477
Jul 5, 202418.1118.2118.1118.1617.94138,074
Jul 4, 202418.1818.1818.1218.1417.927,691
Jul 3, 202418.0418.1618.0418.1117.898,464
Jul 2, 202418.1618.2018.0918.0917.8737,404
Jun 28, 202418.2418.2518.1318.1617.948,753
Jun 27, 202418.1718.2218.1618.1917.9613,162
Jun 26, 202418.2018.2118.1618.1917.9622,160
Jun 25, 2024 0.04 Dividend
Jun 25, 202418.2218.2818.2218.1917.9621,408
Jun 24, 202418.3618.3618.2318.3018.0412,533
Jun 21, 202418.2518.2918.2318.2317.9743,948
Jun 20, 202418.2518.2918.2318.2918.0356,828
Jun 19, 202418.3218.3218.1918.2918.0310,290
Jun 18, 202418.3018.3118.2518.2718.0121,349
Jun 17, 202418.2718.2718.2318.2818.0231,626
Jun 14, 202418.2618.3118.2518.3118.0539,312
Jun 13, 202418.2218.2518.1818.2618.0021,632
Jun 12, 202418.1418.2018.1218.1617.9075,894
Jun 11, 202418.1018.1318.0618.1317.8716,327
Jun 10, 202418.0318.1018.0318.0517.7950,633
Jun 7, 202418.2618.2618.1318.1617.9025,128
Jun 6, 202418.1118.2518.1118.2517.99103,069
Jun 5, 202418.1718.2418.1718.2417.9813,515
Jun 4, 202418.1618.2018.1618.2117.9523,910
Jun 3, 202418.1518.2018.1318.1917.9328,776
May 31, 202417.9818.0917.9818.0917.8329,003
May 30, 202418.0118.0317.9617.9617.707,672
May 29, 202418.2218.2217.9518.0017.7439,180
May 28, 202418.0518.0818.0218.0717.81133,597
May 27, 202418.0818.1218.0818.1217.8615,465
May 24, 202418.0718.1018.0718.0917.8311,712
May 23, 202418.1318.1318.0718.1017.8415,659
May 22, 2024 0.04 Dividend
May 22, 202418.1318.1618.1018.1617.9034,129
May 21, 202418.2118.2218.2018.2217.9217,624
May 17, 202418.2218.2318.2118.2217.9218,515
May 16, 202418.2918.2918.2018.2117.9120,834
May 15, 202418.2118.2418.1918.2417.9415,148
May 14, 202418.1318.1618.1218.1617.8613,436
May 13, 202418.1818.1818.0918.1617.8622,933
May 10, 202418.2118.2118.0618.1517.8539,632
May 9, 202418.1518.1918.1418.1817.8843,951
May 8, 202418.1718.2018.1618.2017.9032,440
May 7, 202418.1518.2218.1518.2117.9122,951
May 6, 202418.0918.1718.0918.1717.876,028
May 3, 202418.0718.0918.0718.1417.849,106
May 2, 202418.0018.0618.0018.0717.7715,791
May 1, 202418.0418.0718.0218.0717.772,395
Apr 30, 202417.9918.0517.9918.0417.7423,338
Apr 29, 202418.0518.0617.9818.0617.7620,675
Apr 26, 202418.0618.0618.0018.0217.7215,927
Apr 25, 202417.9517.9617.9217.9617.6721,160
Apr 24, 2024 0.04 Dividend
Apr 24, 202417.9717.9817.9517.9817.6828,379
Apr 23, 202418.0718.0717.9617.9617.6323,898
Apr 22, 202418.0918.1118.0718.0617.7311,867
Apr 19, 202418.0518.1018.0518.1017.775,216
Apr 18, 202418.0418.0818.0318.0617.7335,252
Apr 17, 202418.0518.0718.0218.0217.697,561
Apr 16, 202418.0518.1318.0518.1217.798,490
Apr 15, 202418.0818.1118.0618.1217.7940,266
Apr 12, 202418.2018.2118.1718.1917.8514,513
Apr 11, 202418.2118.2118.0718.0817.7527,973
Apr 10, 202418.3318.3318.1318.1817.8472,233
Apr 9, 202418.2618.2918.2518.2917.952,136
Apr 8, 202418.2318.2318.2018.2117.8711,808
Apr 5, 202418.2718.2718.2218.2617.9237,529
Apr 4, 202418.2118.2918.2118.3017.9617,922
Apr 3, 202418.1918.2618.1918.2717.9315,017
Apr 2, 202418.2618.2618.1818.2617.9236,818
Apr 1, 202418.4018.4018.3218.3518.0121,500
Mar 28, 202418.4018.4218.3718.4118.0721,000
Mar 27, 202418.3418.4018.3418.3718.0326,642
Mar 26, 202418.3018.3418.2918.3017.9624,535
Mar 25, 202418.3118.3218.2618.2817.9415,310
Mar 22, 2024 0.04 Dividend
Mar 22, 202418.3618.3718.3418.3518.0147,882
Mar 21, 202418.3218.3518.3018.3417.9713,628
Mar 20, 202418.3118.3518.3018.3117.9426,770
Mar 19, 202418.2818.3118.2818.3117.9434,502
Mar 18, 202418.2018.2918.2018.2917.9221,511
Mar 15, 202418.2418.3018.2418.2817.9110,528
Mar 14, 202418.3218.3218.2618.2817.9141,716
Mar 13, 202418.3918.3918.3218.3818.0017,679
Mar 12, 202418.4018.4118.3718.4118.0323,964
Mar 11, 202418.4418.4518.4018.4418.0615,932
Mar 8, 202418.3918.4418.3718.4418.0629,175
Mar 7, 202418.3618.3818.3118.3717.9917,232
Mar 6, 202418.3718.3718.3018.3617.9869,010
Mar 5, 202418.3718.4018.3418.3918.0135,454
Mar 4, 202418.2718.3318.2618.3217.9551,110
Mar 1, 202418.3218.3418.2418.3417.9734,221
Feb 29, 202418.2418.3118.2318.2717.9047,047
Feb 28, 202418.1718.2718.1718.2717.9046,553
Feb 27, 202418.1618.2518.1618.2517.8828,943
Feb 26, 202418.2318.2618.1818.2617.8945,140
Feb 23, 2024 0.04 Dividend
Feb 23, 202418.1418.2818.1418.2317.8621,970
Feb 22, 202418.2918.2918.2118.2517.8426,547
Feb 21, 202418.2918.2918.1918.2517.8426,400
Feb 20, 202418.2918.2918.1918.2917.8826,401
Feb 16, 202418.2218.2918.2118.2917.8822,670
Feb 15, 202418.2818.2918.2418.2917.8835,439
Feb 14, 202418.3218.3218.2418.2717.8632,103
Feb 13, 202418.2418.2618.1918.2317.8246,872
Feb 12, 202418.3418.3418.2518.3217.9119,536
Feb 9, 202418.2918.3018.2418.3017.8914,738
Feb 8, 202418.3218.3418.2718.3317.9210,903
Feb 7, 202418.3218.3518.2718.3317.9247,955
Feb 6, 202418.3118.3618.2818.2917.8831,894
Feb 5, 202418.3418.3518.3118.3417.9337,957
Feb 2, 202418.4418.4718.3918.4418.0333,373
Feb 1, 202418.4918.5718.4618.5118.1027,266
Jan 31, 202418.4118.4518.3618.4318.0233,820
Jan 30, 202418.3518.3918.2918.4017.9926,271
Jan 29, 202418.3518.3918.3418.3717.9626,614
Jan 26, 202418.2518.3418.2518.3417.939,891
Jan 25, 2024 0.04 Dividend
Jan 25, 202418.2918.3418.2918.3317.9215,091
Jan 24, 202418.2818.3118.2618.2817.8486,194
Jan 23, 202418.2918.3618.2918.3217.8838,926
Jan 22, 202418.4118.4118.3318.3917.9428,431

Related Tickers