iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG.U)
Canada · Delayed Price · Currency is CAD · Price in USD 20.81
-0.12 (-0.57%)
Jul 25, 2025, 4:00 PM EDT
TSX:XDG.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.13 | 20.16 | 20.13 | 20.16 | - | -1.18% | 3,000 |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -0.78% | - |
| Jul 30, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | - | 0.05% | - |
| Jul 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | -0.96% | - |
| Jul 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.29% | 500 |
| Jul 25, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | -0.57% | - |
| Jul 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | 1.21% | - |
| Jul 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.83% | - |
| Jul 22, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | - | 0.20% | - |
| Jul 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | - | -0.29% | - |
| Jul 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | 0.20% | - |
| Jul 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | - | 0.59% | - |
| Jul 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | 0.05% | - |
| Jul 15, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | -1.50% | 600 |
| Jul 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | - | -0.53% | - |
| Jul 11, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | - | -0.29% | - |
| Jul 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | - | 1.02% | 600 |
| Jul 9, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | - | 0.49% | - |
| Jul 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | - | -0.58% | - |
| Jul 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.43% | - |
| Jul 4, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.14% | - |
| Jul 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | - | 1.27% | - |
| Jul 2, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 0.34% | - |
| Jun 30, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | 0.54% | - |
| Jun 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | - | 0.65% | - |
| Jun 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | - | -0.93% | - |
| Jun 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | - | 0.69% | - |
| Jun 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | 0.40% | - |
| 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% | - |