Canada markets open in 34 minutes

iShares Core MSCI Global Quality Dividend Index ETF (XDG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.99-0.18 (-0.72%)
At close: 03:41PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202425.0725.0724.9924.9924.992,800
Apr 24, 202425.1025.1725.0925.1725.173,000
Apr 24, 20240.059 Dividend
Apr 23, 202425.1325.2025.0825.0825.028,800
Apr 22, 202425.0025.1325.0025.1325.0730,300
Apr 19, 202424.8224.9224.8224.9224.866,800
Apr 18, 202424.8124.8124.7224.7624.702,000
Apr 17, 202424.7524.7824.6924.7424.6812,000
Apr 16, 202424.7724.8224.7624.8224.763,100
Apr 15, 202425.2025.2024.8924.9224.8610,100
Apr 12, 202425.0825.1024.9124.9424.885,900
Apr 11, 202425.0825.1125.0525.0725.0114,700
Apr 10, 202425.0425.1825.0425.1725.111,700
Apr 09, 202425.1825.2825.1425.2425.185,900
Apr 08, 202425.2125.2425.1525.1625.103,700
Apr 05, 202425.1725.1725.1025.1425.084,700
Apr 04, 202425.0625.0825.0425.0825.027,900
Apr 03, 202425.3125.3125.1525.2025.1419,200
Apr 02, 202425.3725.3725.2125.3125.252,600
Apr 01, 202425.5825.5825.3525.3925.3311,000
Mar 28, 202425.4425.5125.4425.4925.439,000
Mar 27, 202425.3025.4925.3025.4925.431,900
Mar 26, 202425.2525.2525.1825.2125.155,000
Mar 25, 202425.2125.2125.1725.1725.112,800
Mar 22, 202425.3225.3225.2625.2825.227,200
Mar 22, 20240.061 Dividend
Mar 21, 202425.2625.3125.2625.3125.19800
Mar 20, 202425.1525.1825.0725.1625.049,700
Mar 19, 202425.1325.1325.0625.0824.964,000
Mar 18, 202425.0725.0724.9825.0024.889,800
Mar 15, 202424.9624.9824.9324.9724.855,500
Mar 14, 202424.8924.9224.8824.9124.796,600
Mar 13, 202425.0325.0324.9424.9424.828,600
Mar 12, 202424.9825.0224.9124.9824.8614,200
Mar 11, 202424.8324.9124.7724.9124.7912,700
Mar 08, 202424.7924.8724.7924.8624.747,600
Mar 07, 202424.8524.8724.8024.8324.7111,300
Mar 06, 202424.8624.8624.8024.8124.693,600
Mar 05, 202424.7124.7924.6324.7624.647,800
Mar 04, 202424.6124.6724.6124.6524.531,200
Mar 01, 202424.6824.7124.6524.7124.595,100
Feb 29, 202424.6124.6224.5424.5824.465,500
Feb 28, 202424.5124.5324.5124.5324.41700
Feb 27, 202424.4924.5524.4824.5524.435,900
Feb 26, 202424.5124.5224.4624.5124.39126,000
Feb 23, 202424.4824.6124.4824.6124.4935,600
Feb 23, 20240.061 Dividend
Feb 22, 202424.4524.5624.4524.5424.3610,400
Feb 21, 202424.4024.4224.3524.3524.173,800
Feb 20, 202424.3524.3924.3424.3624.1810,300
Feb 16, 202424.2824.3524.2424.2524.0710,300
Feb 15, 202424.1624.2124.1624.1924.027,500
Feb 14, 202424.1124.1123.9724.0523.8818,700
Feb 13, 202424.0024.0523.9024.0223.859,600
Feb 12, 202424.0324.1023.9724.0923.9239,500
Feb 09, 202423.9624.0023.9223.9923.827,100
Feb 08, 202424.0024.0424.0024.0423.871,300
Feb 07, 202424.1424.1424.1024.1123.941,600
Feb 06, 202424.1124.1524.1024.1523.9811,200
Feb 05, 202424.0924.1524.0224.1123.945,000
Feb 02, 202424.1024.1624.0824.1623.991,500
Feb 01, 202424.0624.1924.0424.1924.025,900
Jan 31, 202424.2124.2124.0524.0523.888,900
Jan 30, 202424.2124.2424.1624.2424.0616,100
Jan 29, 202424.2124.2424.1424.2424.069,600
Jan 26, 202424.1924.2124.1924.2124.032,000
Jan 25, 202424.1324.1524.0924.1223.954,000
Jan 25, 20240.061 Dividend
Jan 24, 202424.1024.1524.1024.1323.8911,400
Jan 23, 202424.0124.0223.9924.0123.782,000
Jan 22, 202423.9524.0123.9524.0123.781,400
Jan 19, 202423.8623.9523.8323.9523.727,500
Jan 18, 202423.8223.9523.8223.9523.728,300
Jan 17, 202423.9323.9523.8723.9523.727,200
Jan 16, 202424.1224.1224.0024.0623.8320,600
Jan 15, 202424.1324.2024.1324.2023.964,200
Jan 12, 202424.0324.1424.0324.1223.897,400
Jan 11, 202424.1124.1224.0024.0623.83217,100
Jan 10, 202424.0024.0824.0024.0823.8515,900
Jan 09, 202424.0324.0824.0224.0723.844,000
Jan 08, 202424.0524.1623.9624.1623.92142,800
Jan 05, 202423.9824.0123.9323.9823.758,400
Jan 04, 202423.9424.0423.9423.9723.746,700
Jan 03, 202423.9523.9823.8623.9423.712,400
Jan 02, 202423.7924.0023.7923.9323.703,500
Dec 29, 202323.7123.7323.6123.7023.473,600
Dec 28, 202323.6723.7623.6723.7123.482,100
Dec 28, 20230.088 Dividend
Dec 27, 202323.6923.7723.6923.7623.448,100
Dec 22, 202323.7423.7923.6823.7323.4110,700
Dec 21, 202323.6723.7023.5723.7023.386,100
Dec 20, 202323.7923.7923.5423.5423.221,400
Dec 19, 202323.7223.8423.7223.8423.5217,200
Dec 18, 202323.7423.7823.7423.7423.4288,300
Dec 15, 202323.7123.7323.6723.6923.375,500
Dec 14, 202323.9623.9623.9023.9023.587,600
Dec 13, 202323.6123.8423.6123.8423.521,900
Dec 12, 202323.7223.7223.6923.7123.393,300
Dec 11, 202323.5823.7223.5823.7223.408,200
Dec 08, 202323.5623.5823.5623.5823.26900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...