iShares Diversified Monthly Income ETF (TSX: XTR)
Canada
· Delayed Price · Currency is CAD 11.26
+0.01 (0.09%)
Dec 24, 2024, 12:15 PM EST
XTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.25 | 11.26 | 11.22 | 11.26 | 11.26 | 0.09% | 6,100 |
| Dec 23, 2024 | 11.21 | 11.25 | 11.21 | 11.25 | 11.25 | 0.18% | 14,100 |
| Dec 20, 2024 | 11.18 | 11.25 | 11.18 | 11.23 | 11.23 | 0.45% | 4,335 |
| Dec 19, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.62% | 6,200 |
| Dec 18, 2024 | 11.31 | 11.32 | 11.25 | 11.25 | 11.25 | -0.79% | 35,611 |
| Dec 17, 2024 | 11.30 | 11.35 | 11.30 | 11.34 | 11.34 | 0.18% | 7,415 |
| Dec 16, 2024 | 11.33 | 11.37 | 11.32 | 11.32 | 11.32 | -0.35% | 15,300 |
| Dec 13, 2024 | 11.38 | 11.38 | 11.36 | 11.36 | 11.36 | -0.35% | 5,400 |
| Dec 12, 2024 | 11.44 | 11.44 | 11.39 | 11.40 | 11.40 | -0.18% | 3,838 |
| Dec 11, 2024 | 11.45 | 11.47 | 11.41 | 11.42 | 11.42 | -0.44% | 8,300 |
| Dec 10, 2024 | 11.49 | 11.49 | 11.45 | 11.47 | 11.47 | - | 28,200 |
| Dec 9, 2024 | 11.48 | 11.50 | 11.47 | 11.47 | 11.47 | -0.35% | 25,800 |
| Dec 6, 2024 | 11.50 | 11.53 | 11.50 | 11.51 | 11.51 | 0.35% | 19,000 |
| Dec 5, 2024 | 11.42 | 11.49 | 11.42 | 11.47 | 11.47 | 0.09% | 12,542 |
| Dec 4, 2024 | 11.44 | 11.47 | 11.44 | 11.46 | 11.46 | -0.17% | 25,500 |
| Dec 3, 2024 | 11.48 | 11.50 | 11.48 | 11.48 | 11.48 | -0.17% | 18,300 |
| Dec 2, 2024 | 11.50 | 11.50 | 11.46 | 11.50 | 11.50 | - | 4,314 |
| Nov 29, 2024 | 11.47 | 11.51 | 11.47 | 11.50 | 11.50 | 0.44% | 32,815 |
| Nov 28, 2024 | 11.45 | 11.46 | 11.45 | 11.45 | 11.45 | 0.09% | 13,100 |
| Nov 27, 2024 | 11.41 | 11.46 | 11.41 | 11.44 | 11.44 | 0.09% | 28,200 |
| Nov 26, 2024 | 11.41 | 11.43 | 11.39 | 11.43 | 11.43 | 0.35% | 13,100 |
| Nov 25, 2024 | 11.39 | 11.40 | 11.38 | 11.39 | 11.39 | 0.35% | 14,624 |
| Nov 22, 2024 | 11.31 | 11.36 | 11.31 | 11.35 | 11.35 | 0.35% | 37,500 |
| Nov 21, 2024 | 11.33 | 11.34 | 11.30 | 11.31 | 11.31 | -0.26% | 3,700 |
| Nov 20, 2024 | 11.35 | 11.35 | 11.31 | 11.34 | 11.30 | 0.18% | 3,001 |
| Nov 19, 2024 | 11.33 | 11.33 | 11.31 | 11.32 | 11.28 | -0.44% | 2,600 |
| Nov 18, 2024 | 11.34 | 11.37 | 11.34 | 11.37 | 11.32 | 0.18% | 33,200 |
| Nov 15, 2024 | 11.31 | 11.35 | 11.31 | 11.35 | 11.31 | -0.09% | 600 |
| Nov 14, 2024 | 11.38 | 11.38 | 11.34 | 11.36 | 11.32 | 0.35% | 13,307 |
| Nov 13, 2024 | 11.33 | 11.33 | 11.32 | 11.32 | 11.28 | 0.09% | 5,200 |
| Nov 12, 2024 | 11.34 | 11.34 | 11.30 | 11.31 | 11.27 | -0.44% | 4,900 |
| Nov 11, 2024 | 11.36 | 11.40 | 11.36 | 11.36 | 11.32 | -0.18% | 16,225 |
| Nov 8, 2024 | 11.35 | 11.38 | 11.35 | 11.38 | 11.34 | 0.35% | 13,300 |
| Nov 7, 2024 | 11.29 | 11.34 | 11.29 | 11.34 | 11.30 | 0.18% | 3,600 |
| Nov 6, 2024 | 11.29 | 11.33 | 11.29 | 11.32 | 11.28 | 0.62% | 12,530 |
| Nov 5, 2024 | 11.25 | 11.25 | 11.21 | 11.25 | 11.21 | 0.18% | 10,747 |
| Nov 4, 2024 | 11.24 | 11.25 | 11.22 | 11.23 | 11.19 | -0.18% | 12,600 |
| Nov 1, 2024 | 11.28 | 11.28 | 11.25 | 11.25 | 11.21 | - | 2,700 |
| Oct 31, 2024 | 11.23 | 11.27 | 11.23 | 11.25 | 11.21 | - | 5,344 |
| Oct 30, 2024 | 11.27 | 11.27 | 11.25 | 11.25 | 11.21 | 0.09% | 1,522 |
| Oct 29, 2024 | 11.23 | 11.25 | 11.23 | 11.24 | 11.20 | -0.18% | 3,709 |
| Oct 28, 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.22 | -0.53% | 3,825 |
| Oct 25, 2024 | 11.32 | 11.34 | 11.32 | 11.32 | 11.24 | - | 900 |
| Oct 24, 2024 | 11.34 | 11.34 | 11.30 | 11.32 | 11.24 | 0.09% | 3,800 |
| Oct 23, 2024 | 11.32 | 11.32 | 11.31 | 11.31 | 11.23 | -0.18% | 4,105 |
| Oct 22, 2024 | 11.32 | 11.33 | 11.30 | 11.33 | 11.25 | -0.09% | 17,100 |
| Oct 21, 2024 | 11.36 | 11.38 | 11.33 | 11.34 | 11.29 | -0.35% | 21,800 |
| Oct 18, 2024 | 11.38 | 11.38 | 11.36 | 11.38 | 11.34 | 0.09% | 3,512 |
| Oct 17, 2024 | 11.39 | 11.39 | 11.35 | 11.37 | 11.33 | 0.09% | 3,600 |
| Oct 16, 2024 | 11.32 | 11.36 | 11.32 | 11.36 | 11.32 | 0.18% | 6,900 |
| Oct 15, 2024 | 11.30 | 11.35 | 11.30 | 11.34 | 11.30 | 0.35% | 34,800 |
| Oct 11, 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.26 | 0.44% | 15,609 |
| Oct 10, 2024 | 11.22 | 11.26 | 11.22 | 11.25 | 11.21 | 0.09% | 9,600 |
| Oct 9, 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 11.20 | 0.36% | 12,944 |
| Oct 8, 2024 | 11.18 | 11.20 | 11.18 | 11.20 | 11.16 | -0.09% | 15,700 |
| Oct 7, 2024 | 11.23 | 11.23 | 11.21 | 11.21 | 11.17 | -0.09% | 10,600 |
| Oct 4, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.18 | - | 4,146 |
| Oct 3, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.18 | -0.18% | 1,308 |
| Oct 2, 2024 | 11.26 | 11.26 | 11.23 | 11.24 | 11.20 | -0.09% | 5,306 |
| Oct 1, 2024 | 11.22 | 11.26 | 11.22 | 11.25 | 11.21 | 0.09% | 15,802 |
| Sep 30, 2024 | 11.21 | 11.24 | 11.21 | 11.24 | 11.20 | 0.09% | 14,124 |
| Sep 27, 2024 | 11.18 | 11.24 | 11.18 | 11.23 | 11.23 | 0.63% | 6,821 |
| Sep 26, 2024 | 11.19 | 11.19 | 11.16 | 11.16 | 11.16 | - | 6,200 |
| Sep 25, 2024 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | -0.36% | 6,400 |
| Sep 24, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | -0.36% | 11,100 |
| Sep 23, 2024 | 11.22 | 11.25 | 11.22 | 11.24 | 11.20 | - | 7,820 |
| Sep 20, 2024 | 11.23 | 11.24 | 11.21 | 11.24 | 11.20 | 0.09% | 7,301 |
| Sep 19, 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.19 | 0.09% | 4,200 |
| Sep 18, 2024 | 11.24 | 11.25 | 11.22 | 11.22 | 11.18 | -0.27% | 12,307 |
| Sep 17, 2024 | 11.24 | 11.27 | 11.24 | 11.25 | 11.21 | - | 27,716 |
| Sep 16, 2024 | 11.23 | 11.25 | 11.22 | 11.25 | 11.21 | 0.45% | 16,015 |
| Sep 13, 2024 | 11.16 | 11.21 | 11.16 | 11.20 | 11.16 | 0.36% | 10,200 |
| Sep 12, 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.12 | 0.27% | 16,728 |
| Sep 11, 2024 | 11.12 | 11.13 | 11.10 | 11.13 | 11.09 | -0.18% | 10,000 |
| Sep 10, 2024 | 11.15 | 11.15 | 11.12 | 11.15 | 11.11 | -0.09% | 3,700 |
| Sep 9, 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.12 | 0.72% | 12,100 |
| Sep 6, 2024 | 11.08 | 11.09 | 11.08 | 11.08 | 11.04 | -0.18% | 3,323 |
| Sep 5, 2024 | 11.10 | 11.12 | 11.09 | 11.10 | 11.06 | - | 7,300 |
| Sep 4, 2024 | 11.07 | 11.12 | 11.07 | 11.10 | 11.06 | 0.18% | 10,300 |
| Sep 3, 2024 | 11.07 | 11.09 | 11.07 | 11.08 | 11.04 | 0.09% | 9,400 |
| Aug 30, 2024 | 11.05 | 11.07 | 11.04 | 11.07 | 11.03 | 0.18% | 17,514 |
| Aug 29, 2024 | 11.03 | 11.05 | 11.02 | 11.05 | 11.01 | 0.18% | 10,945 |
| Aug 28, 2024 | 11.03 | 11.05 | 11.02 | 11.03 | 10.99 | -0.09% | 10,231 |
| Aug 27, 2024 | 11.06 | 11.07 | 11.04 | 11.04 | 11.00 | -0.54% | 6,500 |
| Aug 26, 2024 | 11.09 | 11.12 | 11.09 | 11.10 | 11.02 | 0.09% | 28,800 |
| Aug 23, 2024 | 11.05 | 11.09 | 11.05 | 11.09 | 11.01 | 0.45% | 18,724 |
| Aug 22, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 10.96 | -0.18% | 4,900 |
| Aug 21, 2024 | 11.04 | 11.07 | 11.04 | 11.06 | 10.98 | 0.18% | 11,125 |
| Aug 20, 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 10.96 | -0.09% | 7,524 |
| Aug 19, 2024 | 11.06 | 11.07 | 11.05 | 11.05 | 10.97 | 0.18% | 34,100 |
| Aug 16, 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 10.95 | -0.09% | 11,800 |
| Aug 15, 2024 | 11.01 | 11.04 | 11.01 | 11.04 | 10.96 | 0.36% | 42,400 |
| Aug 14, 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 10.92 | 0.18% | 11,400 |
| Aug 13, 2024 | 10.94 | 10.98 | 10.94 | 10.98 | 10.90 | 0.55% | 10,800 |
| Aug 12, 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.84 | 0.18% | 1,700 |
| Aug 9, 2024 | 10.88 | 10.90 | 10.88 | 10.90 | 10.82 | 0.28% | 6,300 |
| Aug 8, 2024 | 10.89 | 10.89 | 10.87 | 10.87 | 10.79 | 0.46% | 1,900 |
| Aug 7, 2024 | 10.85 | 10.87 | 10.82 | 10.82 | 10.74 | -0.18% | 17,100 |
| Aug 6, 2024 | 10.82 | 10.88 | 10.79 | 10.84 | 10.76 | -1.36% | 27,942 |
| Aug 2, 2024 | 10.93 | 11.00 | 10.93 | 10.99 | 10.91 | 0.09% | 67,147 |