iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU)
Canada · Delayed Price · Currency is CAD 31.33
+0.15 (0.48%)
Jul 22, 2025, 1:29 PM EDT
TSX:XDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 31.23 | 31.33 | 31.23 | 31.33 | 31.33 | 0.35% | 1,105 |
| Jul 21, 2025 | 31.13 | 31.35 | 31.13 | 31.22 | 31.22 | -0.29% | 920 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.31 | -0.22% | 504 |
| Jul 17, 2025 | 31.13 | 31.38 | 31.13 | 31.38 | 31.38 | 0.80% | 2,146 |
| Jul 16, 2025 | 31.16 | 31.26 | 31.02 | 31.13 | 31.13 | 0.10% | 3,800 |
| Jul 15, 2025 | 31.32 | 31.32 | 31.10 | 31.10 | 31.10 | -0.99% | 2,400 |
| Jul 14, 2025 | 31.24 | 31.41 | 31.23 | 31.41 | 31.41 | -0.19% | 2,700 |
| Jul 11, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | 31.47 | -0.35% | 1,300 |
| Jul 10, 2025 | 31.51 | 31.69 | 31.51 | 31.58 | 31.58 | 0.38% | 1,542 |
| Jul 9, 2025 | 31.43 | 31.46 | 31.43 | 31.46 | 31.46 | -0.06% | 2,512 |
| Jul 8, 2025 | 31.35 | 31.56 | 31.35 | 31.48 | 31.48 | 0.77% | 2,200 |
| Jul 7, 2025 | 31.33 | 31.34 | 31.24 | 31.24 | 31.24 | - | 1,500 |
| Jul 4, 2025 | 31.24 | 31.30 | 31.24 | 31.24 | 31.24 | -0.06% | 4,641 |
| Jul 3, 2025 | 31.36 | 31.36 | 31.26 | 31.26 | 31.26 | -0.10% | 800 |
| Jul 2, 2025 | 31.28 | 31.30 | 31.27 | 31.29 | 31.29 | 1.33% | 1,944 |
| Jun 30, 2025 | 30.70 | 30.88 | 30.70 | 30.88 | 30.88 | -0.10% | 1,140 |
| Jun 27, 2025 | 30.88 | 30.91 | 30.71 | 30.91 | 30.91 | 1.18% | 2,200 |
| Jun 26, 2025 | 30.62 | 30.62 | 30.55 | 30.55 | 30.55 | -0.39% | 400 |
| Jun 25, 2025 | 30.70 | 30.70 | 30.64 | 30.67 | 30.67 | -0.74% | 800 |
| Jun 24, 2025 | 30.73 | 30.90 | 30.73 | 30.90 | 30.84 | 0.52% | 1,220 |
| Jun 23, 2025 | 30.75 | 30.75 | 30.62 | 30.74 | 30.68 | 0.42% | 3,522 |
| Jun 20, 2025 | 30.54 | 30.61 | 30.54 | 30.61 | 30.55 | 0.69% | 242 |
| Jun 19, 2025 | 30.78 | 30.78 | 30.38 | 30.40 | 30.34 | -0.26% | 5,900 |
| Jun 18, 2025 | 30.53 | 30.53 | 30.48 | 30.48 | 30.42 | -0.20% | 529 |
| Jun 17, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.48 | 0.13% | 200 |
| Jun 16, 2025 | 30.49 | 30.60 | 30.49 | 30.50 | 30.44 | 0.13% | 1,318 |
| Jun 13, 2025 | 30.74 | 30.75 | 30.46 | 30.46 | 30.40 | -0.98% | 1,742 |
| Jun 12, 2025 | 30.67 | 30.76 | 30.67 | 30.76 | 30.70 | 0.07% | 707 |
| Jun 11, 2025 | 30.77 | 30.78 | 30.69 | 30.74 | 30.68 | -0.26% | 11,241 |
| Jun 10, 2025 | 30.66 | 30.84 | 30.66 | 30.82 | 30.76 | 0.62% | 2,100 |
| Jun 9, 2025 | 30.68 | 30.68 | 30.63 | 30.63 | 30.57 | 0.03% | 401 |
| Jun 6, 2025 | 30.37 | 30.64 | 30.37 | 30.62 | 30.56 | 1.02% | 3,913 |
| Jun 5, 2025 | 30.30 | 30.34 | 30.26 | 30.31 | 30.25 | -0.46% | 600 |
| Jun 4, 2025 | 30.44 | 30.54 | 30.44 | 30.45 | 30.39 | -0.39% | 3,809 |
| Jun 3, 2025 | 30.35 | 30.57 | 30.35 | 30.57 | 30.51 | 0.59% | 600 |
| Jun 2, 2025 | 30.23 | 30.39 | 30.19 | 30.39 | 30.33 | -0.07% | 1,544 |
| May 30, 2025 | 30.26 | 30.48 | 30.26 | 30.41 | 30.35 | -0.36% | 3,314 |
| May 29, 2025 | 30.56 | 30.56 | 30.41 | 30.52 | 30.46 | -0.07% | 3,200 |
| May 28, 2025 | 30.53 | 30.60 | 30.53 | 30.54 | 30.48 | -0.39% | 400 |
| May 27, 2025 | 30.56 | 30.66 | 30.31 | 30.66 | 30.60 | 0.72% | 3,300 |
| May 26, 2025 | 30.67 | 30.67 | 30.35 | 30.44 | 30.37 | 1.13% | 2,700 |
| May 23, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | 30.10 | -1.47% | 2,625 |
| May 22, 2025 | 30.43 | 30.55 | 30.43 | 30.55 | 30.55 | -0.33% | 733 |
| May 21, 2025 | 30.72 | 30.80 | 30.57 | 30.65 | 30.59 | -1.73% | 5,841 |
| May 20, 2025 | 31.27 | 31.30 | 31.16 | 31.19 | 31.12 | -0.45% | 1,249 |
| May 16, 2025 | 31.18 | 31.33 | 31.18 | 31.33 | 31.26 | 0.93% | 2,337 |
| May 15, 2025 | 30.86 | 31.07 | 30.86 | 31.04 | 30.98 | 1.54% | 6,227 |
| May 14, 2025 | 30.62 | 30.62 | 30.54 | 30.57 | 30.51 | -0.84% | 1,533 |
| May 13, 2025 | 31.08 | 31.08 | 30.83 | 30.83 | 30.77 | -0.58% | 2,236 |
| May 12, 2025 | 30.88 | 31.06 | 30.88 | 31.01 | 30.95 | 2.41% | 10,600 |