Canada markets closed

iShares Diversified Monthly Income ETF (XTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.22-0.01 (-0.09%)
At close: 03:55PM EDT
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202411.2411.2511.2211.2211.2212,300
Sept 17, 202411.2411.2711.2411.2511.2527,700
Sept 16, 202411.2311.2511.2211.2511.2516,000
Sept 13, 202411.1611.2111.1611.2011.2010,200
Sept 12, 202411.1411.1611.1411.1611.1616,700
Sept 11, 202411.1211.1311.1011.1311.1310,000
Sept 10, 202411.1511.1511.1211.1511.153,700
Sept 09, 202411.0911.1611.0911.1611.1612,100
Sept 06, 202411.0811.0911.0811.0811.083,300
Sept 05, 202411.1011.1211.0911.1011.107,300
Sept 04, 202411.0711.1211.0711.1011.1010,300
Sept 03, 202411.0711.0911.0711.0811.089,400
Aug 30, 202411.0511.0711.0411.0711.0717,500
Aug 29, 202411.0311.0511.0211.0511.0510,900
Aug 28, 202411.0311.0511.0211.0311.0310,200
Aug 27, 202411.0611.0711.0411.0411.046,500
Aug 27, 20240.04 Dividend
Aug 26, 202411.0911.1211.0911.1011.0628,800
Aug 23, 202411.0511.0911.0511.0911.0518,700
Aug 22, 202411.0311.0411.0311.0411.004,900
Aug 21, 202411.0411.0711.0411.0611.0211,100
Aug 20, 202411.0611.0611.0411.0411.007,500
Aug 19, 202411.0611.0711.0511.0511.0134,100
Aug 16, 202411.0311.0411.0211.0310.9911,800
Aug 15, 202411.0111.0411.0111.0411.0042,400
Aug 14, 202410.9911.0110.9911.0010.9611,400
Aug 13, 202410.9410.9810.9410.9810.9410,800
Aug 12, 202410.9510.9510.9210.9210.881,700
Aug 09, 202410.8810.9010.8810.9010.866,300
Aug 08, 202410.8910.8910.8710.8710.831,900
Aug 07, 202410.8510.8710.8210.8210.7817,100
Aug 06, 202410.8210.8810.7910.8410.8027,900
Aug 02, 202410.9311.0010.9310.9910.9567,100
Aug 01, 202410.9811.0210.9810.9810.948,100
Jul 31, 202411.0011.0010.9611.0010.9630,300
Jul 30, 202410.9410.9710.9310.9610.9225,900
Jul 29, 202410.9110.9210.9110.9210.8814,100
Jul 26, 202410.8610.9110.8610.9110.8717,100
Jul 26, 20240.04 Dividend
Jul 25, 202410.8410.9010.8410.8910.8116,700
Jul 24, 202410.7810.8610.7810.8310.759,300
Jul 23, 202410.8410.8410.8210.8310.7517,200
Jul 22, 202410.8410.8510.8210.8410.7616,000
Jul 19, 202410.8410.8410.8210.8310.752,700
Jul 18, 202410.8410.9010.8410.8510.7726,800
Jul 17, 202410.7610.8710.7610.8710.7956,300
Jul 16, 202410.7910.8110.7710.8110.7327,400
Jul 15, 202410.7410.7710.7410.7610.6831,200
Jul 12, 202410.7010.7510.7010.7410.6619,300
Jul 11, 202410.6510.7110.6510.7110.6316,400
Jul 10, 202410.6010.6410.6010.6410.5619,900
Jul 09, 202410.5710.6010.5710.5910.5115,400
Jul 08, 202410.6010.6010.5710.6010.5212,200
Jul 05, 202410.6010.6010.5710.5810.5031,900
Jul 04, 202410.5510.5610.5210.5210.4426,700
Jul 03, 202410.5410.6010.5410.5410.46175,100
Jul 02, 202410.5510.5710.5210.5510.4710,400
Jun 28, 202410.6310.6310.5710.5710.4928,200
Jun 27, 202410.5910.5910.5710.5810.5012,100
Jun 26, 202410.5810.5810.5710.5810.503,200
Jun 25, 202410.6410.6410.6110.6210.548,200
Jun 25, 20240.04 Dividend
Jun 24, 202410.6410.6910.6410.6910.579,000
Jun 21, 202410.6010.6110.6010.6110.497,900
Jun 20, 202410.5910.6310.5910.6210.5044,000
Jun 19, 202410.6110.6210.5910.5910.4712,100
Jun 18, 202410.6210.6310.6210.6310.512,100
Jun 17, 202410.5810.6110.5610.6110.4912,400
Jun 14, 202410.6110.6110.6010.6010.4817,000
Jun 13, 202410.6310.6410.6310.6410.524,400
Jun 12, 202410.6810.7010.6410.6510.538,100
Jun 11, 202410.6310.6310.6210.6310.517,200
Jun 10, 202410.6310.6810.6310.6610.5431,100
Jun 07, 202410.6910.6910.6710.6710.555,800
Jun 06, 202410.7010.7110.6910.6910.574,600
Jun 05, 202410.6810.6910.6810.6910.5733,200
Jun 04, 202410.6410.6610.6210.6610.5412,700
Jun 03, 202410.6610.6610.6010.6310.5128,800
May 31, 202410.5610.6610.5610.6610.546,800
May 30, 202410.5310.5610.5310.5610.4412,900
May 29, 202410.5410.5410.4910.5010.384,700
May 28, 202410.6310.6310.5710.5910.4715,300
May 27, 202410.6310.6510.6210.6210.5021,500
May 24, 202410.6310.6510.6310.6410.5219,000
May 23, 202410.6910.6910.6310.6310.5115,600
May 22, 202410.6910.7110.6910.7010.5811,800
May 22, 20240.04 Dividend
May 21, 202410.7910.7910.7710.7710.6133,100
May 17, 202410.7410.7710.7310.7710.617,400
May 16, 202410.7310.7710.7310.7710.6161,600
May 15, 202410.7110.7510.7110.7310.5723,000
May 14, 202410.7110.7110.6810.6910.535,800
May 13, 202410.7110.7210.6910.6910.5313,000
May 10, 202410.7010.7010.6810.6910.5310,800
May 09, 202410.6710.7010.6710.6910.5345,400
May 08, 202410.6010.6710.6010.6710.5112,100
May 07, 202410.6210.6610.6210.6410.4820,800
May 06, 202410.5810.6010.5810.6010.4431,400
May 03, 202410.5510.5610.5310.5610.4144,700
May 02, 202410.5010.5210.4810.5210.3710,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...