iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG)
Canada · Delayed Price · Currency is CAD 29.31
+0.30 (1.03%)
Sep 11, 2025, 3:59 PM EDT
TSX:XDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 29.01 | 29.31 | 29.01 | 29.31 | 29.31 | 1.03% | 3,644 |
| Sep 10, 2025 | 28.94 | 29.04 | 28.94 | 29.01 | 29.01 | -0.03% | 14,600 |
| Sep 9, 2025 | 28.95 | 29.09 | 28.95 | 29.02 | 29.02 | 0.38% | 12,211 |
| Sep 8, 2025 | 28.91 | 28.94 | 28.82 | 28.91 | 28.91 | -0.41% | 67,725 |
| Sep 5, 2025 | 28.97 | 29.03 | 28.90 | 29.03 | 29.03 | 0.28% | 2,800 |
| Sep 4, 2025 | 28.96 | 28.96 | 28.95 | 28.95 | 28.95 | 0.59% | 1,500 |
| Sep 3, 2025 | 28.70 | 28.79 | 28.68 | 28.78 | 28.78 | -0.31% | 20,522 |
| Sep 2, 2025 | 28.80 | 28.87 | 28.75 | 28.87 | 28.87 | 0.24% | 7,121 |
| Aug 29, 2025 | 28.85 | 28.85 | 28.75 | 28.80 | 28.80 | -0.14% | 12,500 |
| Aug 28, 2025 | 28.95 | 28.95 | 28.79 | 28.84 | 28.84 | -0.14% | 8,300 |
| Aug 27, 2025 | 28.98 | 28.98 | 28.86 | 28.88 | 28.88 | -0.31% | 36,329 |
| Aug 26, 2025 | 29.02 | 29.02 | 28.87 | 28.97 | 28.97 | -0.79% | 24,203 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.09 | 29.20 | 29.13 | -0.51% | 14,600 |
| Aug 22, 2025 | 29.25 | 29.44 | 29.25 | 29.35 | 29.28 | 0.62% | 7,800 |
| Aug 21, 2025 | 29.26 | 29.26 | 29.15 | 29.17 | 29.10 | 0.07% | 18,420 |
| Aug 20, 2025 | 29.15 | 29.23 | 29.12 | 29.15 | 29.08 | 0.62% | 53,900 |
| Aug 19, 2025 | 28.88 | 29.09 | 28.88 | 28.97 | 28.90 | 0.77% | 119,329 |
| Aug 18, 2025 | 28.82 | 28.83 | 28.75 | 28.75 | 28.68 | -0.31% | 49,900 |
| Aug 15, 2025 | 28.75 | 28.88 | 28.75 | 28.84 | 28.77 | 0.70% | 21,000 |
| Aug 14, 2025 | 28.57 | 28.65 | 28.57 | 28.64 | 28.57 | -0.28% | 46,800 |
| Aug 13, 2025 | 28.56 | 28.72 | 28.48 | 28.72 | 28.65 | 0.98% | 5,503 |
| Aug 12, 2025 | 28.16 | 28.44 | 28.16 | 28.44 | 28.37 | 0.99% | 21,932 |
| Aug 11, 2025 | 28.23 | 28.24 | 28.14 | 28.16 | 28.09 | -0.21% | 20,135 |
| Aug 8, 2025 | 28.16 | 28.23 | 28.15 | 28.22 | 28.15 | 0.46% | 12,400 |
| Aug 7, 2025 | 28.09 | 28.09 | 27.99 | 28.09 | 28.02 | 0.61% | 4,900 |
| Aug 6, 2025 | 28.07 | 28.07 | 27.92 | 27.92 | 27.85 | -0.07% | 21,020 |
| Aug 5, 2025 | 28.13 | 28.13 | 27.90 | 27.94 | 27.87 | 0.98% | 10,300 |
| Aug 1, 2025 | 27.56 | 27.70 | 27.55 | 27.67 | 27.60 | -0.36% | 64,463 |
| Jul 31, 2025 | 28.06 | 28.06 | 27.77 | 27.77 | 27.70 | -1.35% | 4,600 |
| Jul 30, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 28.08 | -0.21% | 6,500 |
| Jul 29, 2025 | 28.06 | 28.21 | 28.06 | 28.21 | 28.14 | 0.39% | 6,415 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.07 | 28.10 | 28.03 | -0.92% | 9,500 |
| Jul 25, 2025 | 28.30 | 28.36 | 28.20 | 28.36 | 28.29 | 0.46% | 10,300 |
| Jul 24, 2025 | 28.35 | 28.35 | 28.23 | 28.23 | 28.16 | -0.49% | 36,800 |
| Jul 23, 2025 | 28.25 | 28.38 | 28.22 | 28.37 | 28.30 | 1.14% | 8,400 |
| Jul 22, 2025 | 27.95 | 28.07 | 27.94 | 28.05 | 27.98 | 0.29% | 9,100 |
| Jul 21, 2025 | 28.01 | 28.06 | 27.97 | 27.97 | 27.90 | -0.04% | 1,535 |
| Jul 18, 2025 | 27.91 | 28.11 | 27.91 | 27.98 | 27.91 | -0.25% | 9,200 |
| Jul 17, 2025 | 28.03 | 28.15 | 27.99 | 28.05 | 27.98 | 0.72% | 20,600 |
| Jul 16, 2025 | 27.86 | 27.96 | 27.84 | 27.85 | 27.78 | -0.04% | 9,929 |
| Jul 15, 2025 | 27.97 | 27.97 | 27.85 | 27.86 | 27.79 | -0.92% | 31,113 |
| Jul 14, 2025 | 28.13 | 28.13 | 27.97 | 28.12 | 28.04 | - | 7,600 |
| Jul 11, 2025 | 28.14 | 28.16 | 28.05 | 28.12 | 28.05 | -0.57% | 5,700 |
| Jul 10, 2025 | 28.14 | 28.32 | 28.14 | 28.28 | 28.21 | 0.39% | 4,012 |
| Jul 9, 2025 | 28.10 | 28.18 | 28.07 | 28.17 | 28.10 | 0.28% | 8,500 |
| Jul 8, 2025 | 28.02 | 28.12 | 28.02 | 28.09 | 28.02 | 0.43% | 8,405 |
| Jul 7, 2025 | 28.15 | 28.15 | 27.92 | 27.97 | 27.90 | -0.11% | 30,900 |
| Jul 4, 2025 | 28.05 | 28.15 | 28.00 | 28.00 | 27.93 | -0.71% | 17,400 |
| Jul 3, 2025 | 28.15 | 28.20 | 27.98 | 28.20 | 28.13 | 0.57% | 21,032 |
| Jul 2, 2025 | 27.95 | 28.06 | 27.95 | 28.04 | 27.97 | 0.86% | 10,033 |