Skip to main content
iShares Core MSCI Global Quality Dividend Index ETF (TSX: XDG)
Canada flag Canada · Delayed Price · Currency is CAD
27.25
+0.14 (0.52%)
Dec 24, 2024, 12:59 PM EST

XDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.0727.2527.0727.2527.250.52%8,787
Dec 23, 202427.1127.1127.0127.1127.110.33%2,915
Dec 20, 202426.8427.0826.8427.0227.020.63%6,225
Dec 19, 202427.0027.0026.8426.8526.85-0.89%6,730
Dec 18, 202427.3627.4127.0127.0927.09-1.24%11,313
Dec 17, 202427.2827.4727.2827.4327.430.22%17,242
Dec 16, 202427.5727.5727.3627.3727.37-0.76%9,841
Dec 13, 202427.5127.5827.5127.5827.58-4,400
Dec 12, 202427.6027.6027.5127.5827.58-0.04%2,716
Dec 11, 202427.6127.6327.5727.5927.59-0.33%18,028
Dec 10, 202427.7927.7927.6327.6827.68-0.50%15,200
Dec 9, 202427.8527.9227.7727.8227.820.18%10,101
Dec 6, 202427.8427.8827.7727.7727.770.40%22,906
Dec 5, 202427.6327.7127.6327.6627.660.29%3,900
Dec 4, 202427.6927.6927.5827.5827.58-0.90%29,100
Dec 3, 202427.8727.8727.8127.8327.830.14%13,733
Dec 2, 202427.9227.9227.7227.7927.79-0.54%17,400
Nov 29, 202427.7927.9627.7527.9427.940.54%39,800
Nov 28, 202427.7327.7927.7127.7927.790.29%2,200
Nov 27, 202427.8427.8427.6927.7127.710.18%8,232
Nov 26, 202427.7827.7827.5727.6627.660.40%21,200
Nov 25, 202427.5327.6927.5327.5527.550.11%352,223
Nov 22, 202427.2727.5227.2727.5227.520.88%5,325
Nov 21, 202427.2827.2827.2827.2827.280.37%300
Nov 20, 202427.1227.2027.1227.1827.10-0.04%2,713
Nov 19, 202427.2527.2527.1527.1927.11-0.84%5,401
Nov 18, 202427.3427.4327.3427.4227.340.18%5,038
Nov 15, 202427.3527.3727.2827.3727.29-3,544
Nov 14, 202427.3327.4027.3327.3727.290.22%12,200
Nov 13, 202427.2027.3127.2027.3127.230.52%12,413
Nov 12, 202427.3727.3727.1327.1727.08-0.88%21,348
Nov 11, 202427.4927.5027.4127.4127.33-0.54%6,300
Nov 8, 202427.4227.5627.4227.5627.480.36%23,108
Nov 7, 202427.4827.4827.4127.4627.380.15%9,507
Nov 6, 202427.6527.6527.4027.4227.340.81%8,700
Nov 5, 202427.0527.2227.0527.2027.120.44%1,400
Nov 4, 202427.2627.2627.0827.0827.00-0.70%454,100
Nov 1, 202427.3427.3827.2627.2727.190.22%23,129
Oct 31, 202427.1827.2727.1627.2127.12-0.29%9,511
Oct 30, 202427.3227.3527.2527.2927.21-0.18%10,436
Oct 29, 202427.4327.4327.3427.3427.26-0.65%10,300
Oct 28, 202427.3127.5227.3127.5227.440.29%4,415
Oct 25, 202427.5527.5527.4227.4427.28-0.29%5,700
Oct 24, 202427.5827.5827.4527.5227.350.04%4,300
Oct 23, 202427.4127.5427.4027.5127.35-0.29%5,900
Oct 22, 202427.5527.5927.4727.5927.42-0.33%5,300
Oct 21, 202427.7927.7927.6727.6827.60-0.97%2,000
Oct 18, 202427.7027.9527.7027.9527.870.54%4,200
Oct 17, 202427.7627.8027.7627.8027.720.29%2,600
Oct 16, 202427.7327.7327.6927.7227.640.18%2,000
Oct 15, 202427.7727.8927.6727.6727.59-11,900
Oct 11, 202427.5227.6827.5227.6727.590.80%10,300
Oct 10, 202427.4727.5027.4327.4527.370.37%9,500
Oct 9, 202427.2827.3727.2827.3527.260.66%2,745
Oct 8, 202427.1927.1927.1227.1727.09-0.07%13,001
Oct 7, 202427.2627.2627.1827.1927.110.04%4,600
Oct 4, 202427.2127.2127.1427.1827.100.22%4,821
Oct 3, 202427.2027.2026.9927.1227.04-0.04%11,826
Oct 2, 202427.0627.1327.0227.1327.05-0.11%21,327
Oct 1, 202427.3227.3227.1427.1627.08-0.22%1,300
Sep 30, 202427.1827.2627.1527.2227.140.07%4,315
Sep 27, 202427.1027.2827.1027.2027.200.41%3,714
Sep 26, 202427.0427.1227.0327.0927.090.78%3,616
Sep 25, 202426.8526.9126.8326.8826.88-0.26%5,000
Sep 24, 202427.0427.0426.9526.9526.95-0.33%27,300
Sep 23, 202427.1027.1027.0127.0426.98-0.04%8,310
Sep 20, 202426.9827.0526.9827.0526.99-0.26%12,515
Sep 19, 202427.1527.1727.1127.1227.060.18%3,825
Sep 18, 202427.0427.1526.9627.0727.010.22%20,100
Sep 17, 202427.0627.0626.9727.0126.95-0.15%5,007
Sep 16, 202426.9827.0526.9827.0526.990.71%6,802
Sep 13, 202426.8326.8626.7926.8626.800.79%1,109
Sep 12, 202426.5826.6726.5526.6526.590.34%6,900
Sep 11, 202426.6326.6326.3026.5626.50-0.38%8,538
Sep 10, 202426.6226.6626.5426.6626.600.04%900
Sep 9, 202426.4626.6926.4626.6526.590.95%1,934
Sep 6, 202426.4226.4526.3826.4026.34-0.53%8,400
Sep 5, 202426.5226.6126.5226.5426.48-0.52%2,619
Sep 4, 202426.7326.8126.6126.6826.62-0.30%3,831
Sep 3, 202426.8026.8026.7026.7626.70-0.30%5,400
Aug 30, 202426.6426.8426.6426.8426.780.52%3,608
Aug 29, 202426.7426.7626.6626.7026.640.30%11,123
Aug 28, 202426.6226.6426.5226.6226.560.19%40,600
Aug 27, 202426.5926.6026.5626.5726.51-0.37%6,416
Aug 26, 202426.6526.7426.6526.6726.550.11%2,224
Aug 23, 202426.6526.6526.5326.6426.520.49%6,332
Aug 22, 202426.5726.5726.5126.5126.39-0.23%1,620
Aug 21, 202426.5526.5726.5026.5726.450.45%16,215
Aug 20, 202426.4826.5026.4526.4526.33-0.45%5,104
Aug 19, 202426.4926.5726.4926.5726.450.49%1,520
Aug 16, 202426.3526.4426.3526.4426.320.11%7,004
Aug 15, 202426.3126.4326.3126.4126.290.99%17,202
Aug 14, 202426.0926.2226.0726.1526.040.23%7,100
Aug 13, 202426.0126.0925.9726.0925.981.12%4,037
Aug 12, 202425.9325.9325.8025.8025.69-0.46%6,130
Aug 9, 202425.8025.9225.7425.9225.810.39%5,400
Aug 8, 202425.6425.8725.6425.8225.711.10%9,200
Aug 7, 202425.8925.8925.5425.5425.43-0.51%8,905
Aug 6, 202425.6025.7825.6025.6725.56-2.02%6,040
Aug 2, 202426.4226.4226.0226.2026.08-1.06%46,020