iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 20.06
-0.10 (-0.50%)
Jun 20, 2025, 4:00 PM EDT
TSX:XDG.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 20.10 | 20.13 | 20.10 | 20.11 | - | 0.25% | 6,600 |
| Jun 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.50% | - |
| Jun 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| Jun 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | -0.93% | - |
| Jun 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.15% | - |
| Jun 16, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | - | -0.97% | - |
| Jun 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | - | 0.74% | - |
| Jun 12, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | -0.34% | - |
| Jun 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | - | 0.44% | 200 |
| Jun 10, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | 0.25% | 300 |
| Jun 9, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | - | 0.25% | 1,300 |
| Jun 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | 0.25% | 400 |
| Jun 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -0.15% | - |
| Jun 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | - | 0.05% | - |
| Jun 3, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | 0.30% | - |
| Jun 2, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.45% | - |
| May 30, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | 0.40% | - |
| May 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | -0.84% | - |
| May 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | - | - |
| May 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | 0.95% | - |
| May 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | - | - |
| May 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | 0.03% | - |
| May 22, 2025 | 19.95 | 19.97 | 19.95 | 19.97 | - | -1.26% | 8,300 |
| May 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | - | - |
| May 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | 0.95% | 100 |
| May 16, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.30% | - |
| May 15, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | - | 0.30% | 100 |
| May 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.25% | - |
| May 13, 2025 | 20.05 | 20.05 | 19.85 | 19.96 | - | 0.91% | 1,700 |
| May 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | - | 0.10% | - |
| May 9, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -0.25% | - |
| May 8, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | - | - |
| May 7, 2025 | 19.86 | 19.86 | 19.81 | 19.81 | - | -0.20% | 500 |
| May 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | -0.30% | - |
| May 5, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -0.25% | - |
| May 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | 0.76% | 100 |
| May 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | - | 0.46% | - |
| Apr 30, 2025 | 19.58 | 19.72 | 19.57 | 19.72 | - | - | 300 |
| Apr 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | 0.66% | - |
| Apr 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 0.10% | - |
| Apr 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -0.46% | 600 |
| Apr 24, 2025 | 19.65 | 19.66 | 19.65 | 19.66 | - | 0.82% | 1,500 |
| Apr 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | - |
| Apr 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.93% | 400 |
| Apr 21, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | 1.58% | - |
| Apr 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | - | - |
| Apr 16, 2025 | 19.18 | 19.18 | 19.01 | 19.02 | - | -1.09% | 8,000 |
| Apr 15, 2025 | 19.30 | 19.30 | 19.23 | 19.23 | - | -0.26% | 2,000 |
| Apr 14, 2025 | 19.23 | 19.28 | 19.21 | 19.28 | - | 0.78% | 1,200 |
| Apr 11, 2025 | 18.78 | 19.13 | 18.66 | 19.13 | - | 0.63% | 9,700 |