Canada markets open in 2 hours 19 minutes

iShares Core MSCI US Quality Dividend Index ETF (XDU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.01+0.09 (+0.31%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202428.9829.0228.9429.0129.015,300
May 07, 202428.9028.9228.8828.9228.923,800
May 06, 202428.6428.6828.6328.6828.686,400
May 03, 202428.6128.6128.4928.6128.616,400
May 02, 202428.3828.4328.3728.3728.371,200
May 01, 202428.5028.6328.4728.6328.634,700
Apr 30, 202428.8428.8728.6528.6528.655,000
Apr 29, 202428.7928.8128.7128.8128.819,600
Apr 26, 202428.7028.7128.6928.7128.712,800
Apr 25, 202428.8128.8128.6228.6328.634,800
Apr 24, 202428.7328.8128.7328.8128.811,400
Apr 24, 20240.057 Dividend
Apr 23, 202428.7728.8228.7728.7828.721,900
Apr 22, 202428.6128.7828.6028.6728.614,300
Apr 19, 202428.4828.5428.4628.5428.482,100
Apr 18, 202428.3828.4328.3628.4028.344,200
Apr 17, 202428.4028.4028.3828.4028.342,100
Apr 16, 202428.6528.6728.5328.5828.523,900
Apr 15, 202429.0029.0028.6328.6428.5816,900
Apr 12, 202429.0229.0228.7328.7328.672,600
Apr 11, 202429.0429.0428.8528.9928.931,100
Apr 10, 202428.8628.9828.8628.9728.913,400
Apr 09, 202429.1029.1128.9729.0729.0110,000
Apr 08, 202429.1529.1529.0129.0128.9533,500
Apr 05, 202429.0029.1428.9629.0528.999,300
Apr 04, 202429.1429.1428.8228.8228.761,500
Apr 03, 202429.1229.1429.0529.0829.023,300
Apr 02, 202429.1129.2529.1129.2329.172,000
Apr 01, 202429.3529.3729.3429.3529.2949,000
Mar 28, 202429.3929.4429.3829.4229.362,100
Mar 27, 202429.1929.3129.1629.3029.2411,000
Mar 26, 202429.0329.0329.0329.0328.97200
Mar 25, 202429.0929.1029.0729.0729.01500
Mar 22, 202429.2629.2729.2029.2229.167,200
Mar 22, 20240.057 Dividend
Mar 21, 202428.9329.3028.9329.2229.119,500
Mar 20, 202428.7928.8528.7528.8428.737,000
Mar 19, 202428.6428.8328.6428.8128.706,400
Mar 18, 202428.7428.7428.6328.6428.535,700
Mar 15, 202428.6428.6428.5628.6228.518,500
Mar 14, 202428.6628.6728.6028.6628.5517,100
Mar 13, 202428.9128.9128.7128.7128.603,300
Mar 12, 202428.7328.7828.7328.7628.653,300
Mar 11, 202428.5728.6328.5428.6328.522,000
Mar 08, 202428.4528.5928.4528.5728.462,100
Mar 07, 202428.7328.7328.5528.6028.4911,100
Mar 06, 202428.5928.5928.4928.5428.431,800
Mar 05, 202428.6728.6728.4828.5028.398,300
Mar 04, 202428.5528.6528.5528.6028.495,300
Mar 01, 202428.4328.5528.4028.5428.432,800
Feb 29, 202428.2428.3428.2328.3228.211,800
Feb 28, 202428.3128.3228.2228.2428.135,000
Feb 27, 202428.2528.2528.1028.1528.044,200
Feb 26, 202428.2428.2428.1428.1428.0315,400
Feb 23, 202428.1528.2728.1528.2328.126,200
Feb 23, 20240.057 Dividend
Feb 22, 202428.0628.2128.0428.1828.017,500
Feb 21, 202427.8327.9427.8127.9227.752,900
Feb 20, 202427.8527.8627.7827.7827.613,100
Feb 16, 202427.7727.8827.7327.7327.576,500
Feb 15, 202427.7527.7927.6927.7827.613,600
Feb 14, 202427.5927.6327.5127.6327.472,700
Feb 13, 202427.7027.7027.4427.5227.369,400
Feb 12, 202427.6327.7127.6327.7127.557,900
Feb 09, 202427.5527.5827.5227.5827.424,300
Feb 08, 202427.6027.6327.6027.6327.472,300
Feb 07, 202427.5427.6427.5427.6027.443,000
Feb 06, 202427.5327.5527.5227.5427.381,400
Feb 05, 202427.5227.6427.5227.6127.456,900
Feb 02, 202427.5427.6427.4827.6227.461,800
Feb 01, 202427.4927.4927.2927.4527.293,900
Jan 31, 202427.5827.5827.3427.3427.186,700
Jan 30, 202427.3827.6027.3827.6027.441,300
Jan 29, 202427.4827.5427.4727.5427.384,100
Jan 26, 202427.5227.5227.5127.5127.35500
Jan 25, 202427.5227.5827.5227.5827.42800
Jan 25, 20240.057 Dividend
Jan 24, 202427.5027.5727.4727.4727.252,700
Jan 23, 202427.4727.4727.4327.4627.24400
Jan 22, 202427.2127.4327.2127.4227.204,500
Jan 19, 202427.1627.3127.1627.3027.083,200
Jan 18, 202426.9827.1126.9727.1126.891,300
Jan 17, 202427.1427.1426.9527.0126.791,900
Jan 16, 202427.1727.1727.0827.0826.864,200
Jan 15, 202427.2927.2927.1627.1626.94800
Jan 12, 202427.0127.1126.9827.1126.8912,200
Jan 11, 202427.1427.1426.9727.0126.791,700
Jan 10, 202426.9627.0426.9627.0426.82800
Jan 09, 202427.0527.1127.0327.1126.892,500
Jan 08, 202426.9927.0826.9727.0826.86400
Jan 05, 202426.9026.9526.8726.9526.731,000
Jan 04, 202427.0327.0326.9526.9526.732,300
Jan 03, 202427.1427.1426.9827.0026.781,300
Jan 02, 202426.7327.1326.7327.0726.859,700
Dec 29, 202326.7126.7726.6726.7626.55700
Dec 28, 202326.8326.8326.8126.8126.601,400
Dec 28, 20230.08 Dividend
Dec 27, 202326.6626.8226.6626.8226.53500
Dec 22, 202326.8326.8526.8026.8026.51500
Dec 21, 202326.6726.7026.6726.7026.41200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...