iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 20.03
+0.06 (0.30%)
May 16, 2025, 4:00 PM EDT
TSX:XDG.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | 0.74% | - |
| Apr 9, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | 5.60% | 100 |
| Apr 8, 2025 | 18.64 | 18.64 | 17.87 | 17.87 | - | -0.33% | 7,000 |
| Apr 7, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | -4.58% | 300 |
| Apr 4, 2025 | 19.49 | 19.49 | 18.64 | 18.79 | - | -6.28% | 7,000 |
| Apr 3, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 0.15% | - |
| Apr 2, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | -0.30% | 500 |
| Apr 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | 0.45% | - |
| Mar 31, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | - | -0.50% | - |
| Mar 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 0.05% | - |
| Mar 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | 0.05% | - |
| Mar 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | - | - |
| Mar 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | - | 0.05% | 1,000 |
| Mar 24, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.10% | - |
| Mar 21, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | - | -0.94% | 1,000 |
| Mar 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | - | 0.30% | - |
| Mar 19, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | -0.30% | - |
| Mar 18, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | - | 1.25% | - |
| Mar 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | - | 1.21% | - |
| Mar 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | - | -0.50% | - |
| Mar 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | -0.50% | - |
| Mar 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | - | -1.38% | - |
| Mar 11, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | - | -0.69% | - |
| Mar 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1.14% | - |