iShares Core MSCI US Quality Dividend Index ETF (TSX:XDU)
Canada · Delayed Price · Currency is CAD 32.71
+0.33 (1.02%)
Sep 11, 2025, 3:36 PM EDT
TSX:XDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 1.15% | 500 |
| Sep 10, 2025 | 32.23 | 32.24 | 32.23 | 32.24 | 32.24 | -0.52% | 1,509 |
| Sep 9, 2025 | 32.43 | 32.43 | 32.41 | 32.41 | 32.41 | 0.65% | 1,244 |
| Sep 8, 2025 | 32.18 | 32.20 | 32.12 | 32.20 | 32.20 | -0.46% | 2,213 |
| Sep 5, 2025 | 32.29 | 32.37 | 32.29 | 32.35 | 32.35 | -0.19% | 1,400 |
| Sep 4, 2025 | 32.40 | 32.41 | 32.40 | 32.41 | 32.41 | 0.68% | 900 |
| Sep 3, 2025 | 32.12 | 32.19 | 32.05 | 32.19 | 32.19 | -0.22% | 1,446 |
| Sep 2, 2025 | 32.14 | 32.26 | 32.14 | 32.26 | 32.26 | -0.12% | 3,432 |
| Aug 29, 2025 | 32.42 | 32.42 | 32.28 | 32.30 | 32.30 | 0.19% | 1,000 |
| Aug 28, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.56% | 146 |
| Aug 27, 2025 | 32.45 | 32.45 | 32.38 | 32.42 | 32.42 | 0.06% | 529 |
| Aug 26, 2025 | 32.46 | 32.46 | 32.39 | 32.40 | 32.40 | -0.40% | 1,044 |
| Aug 25, 2025 | 32.55 | 32.55 | 32.49 | 32.53 | 32.47 | -0.67% | 800 |
| Aug 22, 2025 | 32.80 | 32.89 | 32.74 | 32.75 | 32.69 | 0.92% | 2,343 |
| Aug 21, 2025 | 32.51 | 32.53 | 32.45 | 32.45 | 32.39 | -0.06% | 548 |
| Aug 20, 2025 | 32.25 | 32.47 | 32.25 | 32.47 | 32.41 | 0.46% | 2,211 |
| Aug 19, 2025 | 32.31 | 32.32 | 32.28 | 32.32 | 32.26 | 0.69% | 1,400 |
| Aug 18, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.04 | 0.19% | 1,000 |
| Aug 15, 2025 | 32.00 | 32.04 | 32.00 | 32.04 | 31.98 | 0.31% | 800 |
| Aug 14, 2025 | 31.74 | 31.94 | 31.74 | 31.94 | 31.88 | 0.41% | 1,542 |
| Aug 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.75 | 0.76% | 210 |
| Aug 12, 2025 | 31.60 | 31.60 | 31.56 | 31.57 | 31.51 | 0.61% | 323 |
| Aug 11, 2025 | 31.38 | 31.45 | 31.32 | 31.38 | 31.32 | - | 1,225 |
| Aug 8, 2025 | 31.25 | 31.45 | 31.25 | 31.38 | 31.32 | 0.61% | 5,605 |
| Aug 7, 2025 | 31.23 | 31.29 | 31.19 | 31.19 | 31.13 | -0.13% | 910 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.22 | 31.23 | 31.17 | -0.29% | 700 |
| Aug 5, 2025 | 31.37 | 31.39 | 31.25 | 31.32 | 31.26 | 1.10% | 2,100 |
| Aug 1, 2025 | 30.95 | 31.02 | 30.94 | 30.98 | 30.92 | -0.93% | 4,239 |
| Jul 31, 2025 | 31.56 | 31.60 | 31.27 | 31.27 | 31.21 | -0.73% | 2,500 |
| Jul 30, 2025 | 31.93 | 31.93 | 31.50 | 31.50 | 31.44 | -0.32% | 736 |
| Jul 29, 2025 | 31.70 | 31.70 | 31.59 | 31.60 | 31.54 | -0.16% | 1,400 |
| Jul 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.59 | -0.09% | 200 |
| Jul 25, 2025 | 31.59 | 31.68 | 31.53 | 31.68 | 31.61 | 0.64% | 400 |
| Jul 24, 2025 | 31.44 | 31.54 | 31.44 | 31.48 | 31.42 | -0.22% | 1,540 |
| Jul 23, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.49 | 0.54% | 500 |
| Jul 22, 2025 | 31.23 | 31.38 | 31.23 | 31.38 | 31.32 | 0.51% | 1,317 |
| Jul 21, 2025 | 31.13 | 31.35 | 31.13 | 31.22 | 31.16 | -0.29% | 920 |
| Jul 18, 2025 | 31.33 | 31.33 | 31.31 | 31.31 | 31.25 | -0.22% | 504 |
| Jul 17, 2025 | 31.13 | 31.38 | 31.13 | 31.38 | 31.32 | 0.80% | 2,146 |
| Jul 16, 2025 | 31.16 | 31.26 | 31.02 | 31.13 | 31.07 | 0.10% | 3,800 |
| Jul 15, 2025 | 31.32 | 31.32 | 31.10 | 31.10 | 31.04 | -0.99% | 2,400 |
| Jul 14, 2025 | 31.24 | 31.41 | 31.23 | 31.41 | 31.35 | -0.19% | 2,700 |
| Jul 11, 2025 | 31.43 | 31.47 | 31.43 | 31.47 | 31.41 | -0.35% | 1,300 |
| Jul 10, 2025 | 31.51 | 31.69 | 31.51 | 31.58 | 31.51 | 0.38% | 1,542 |
| Jul 9, 2025 | 31.43 | 31.46 | 31.43 | 31.46 | 31.40 | -0.06% | 2,512 |
| Jul 8, 2025 | 31.35 | 31.56 | 31.35 | 31.48 | 31.42 | 0.77% | 2,200 |
| Jul 7, 2025 | 31.33 | 31.34 | 31.24 | 31.24 | 31.18 | - | 1,500 |
| Jul 4, 2025 | 31.24 | 31.30 | 31.24 | 31.24 | 31.18 | -0.06% | 4,641 |
| Jul 3, 2025 | 31.36 | 31.36 | 31.26 | 31.26 | 31.20 | -0.10% | 800 |
| Jul 2, 2025 | 31.28 | 31.30 | 31.27 | 31.29 | 31.23 | 1.33% | 1,944 |