iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 21.66
-0.11 (-0.51%)
May 6, 2025, 9:30 AM EDT
TSX:XDU.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | - | - | - |
| May 6, 2025 | 21.66 | 21.66 | 21.64 | 21.64 | - | -0.60% | 435 |
| May 5, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| May 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| May 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | - | - |
| Apr 30, 2025 | 21.60 | 21.77 | 21.53 | 21.77 | - | 1.16% | 2,500 |
| Apr 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | - | - |
| Apr 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | - | - |
| Apr 25, 2025 | 21.49 | 21.52 | 21.49 | 21.52 | - | 0.37% | 100 |
| Apr 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | - | - |
| Apr 23, 2025 | 21.58 | 21.58 | 21.44 | 21.44 | - | 0.19% | 1,123 |
| Apr 22, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | - | 0.47% | 3,000 |
| Apr 21, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | - |
| Apr 17, 2025 | 21.41 | 21.41 | 21.30 | 21.30 | - | -0.05% | 247 |
| Apr 16, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | - | - |
| Apr 15, 2025 | 21.57 | 21.57 | 21.31 | 21.31 | - | -0.19% | 10,172 |
| Apr 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Apr 11, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Apr 10, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | - | - | - |
| Apr 9, 2025 | 20.02 | 21.40 | 19.97 | 21.35 | - | 3.79% | 8,600 |
| Apr 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | - | - |
| Apr 7, 2025 | 20.02 | 21.08 | 20.01 | 20.57 | - | -1.34% | 10,709 |
| Apr 4, 2025 | 21.94 | 21.94 | 20.85 | 20.85 | - | -8.35% | 146 |
| Apr 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | - | - |
| Apr 2, 2025 | 22.68 | 22.75 | 22.68 | 22.75 | - | 0.13% | 700 |
| Apr 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Mar 31, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Mar 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | - | - | - |
| Mar 27, 2025 | 22.67 | 22.72 | 22.67 | 22.72 | - | 0.62% | 151 |
| Mar 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | - | - | - |
| Mar 25, 2025 | 22.61 | 22.61 | 22.58 | 22.58 | - | -0.62% | 2,165 |
| Mar 24, 2025 | 22.67 | 22.72 | 22.67 | 22.72 | - | -0.04% | 200 |
| Mar 21, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Mar 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Mar 19, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Mar 18, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | - | - |
| Mar 17, 2025 | 22.77 | 22.77 | 22.71 | 22.73 | - | 2.34% | 200 |
| Mar 14, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | - | - | - |
| Mar 13, 2025 | 22.25 | 22.25 | 22.21 | 22.21 | - | -0.67% | 100 |
| Mar 12, 2025 | 22.59 | 22.59 | 22.34 | 22.36 | - | -1.11% | 650 |
| Mar 11, 2025 | 22.65 | 22.77 | 22.61 | 22.61 | - | -1.91% | 664 |
| Mar 10, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | - | -0.43% | 339 |
| Mar 7, 2025 | 23.04 | 23.15 | 23.04 | 23.15 | - | 1.27% | 1,122 |
| Mar 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| Mar 5, 2025 | 22.92 | 22.92 | 22.86 | 22.86 | - | -1.00% | 142 |
| Mar 4, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | - | - |
| Mar 3, 2025 | 23.33 | 23.33 | 23.09 | 23.09 | - | -0.39% | 100 |
| Feb 28, 2025 | 22.98 | 23.18 | 22.98 | 23.18 | - | 1.76% | 223 |
| Feb 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |
| Feb 26, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | - | - | - |