Canada markets closed

iShares Diversified Monthly Income ETF (XTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.64+0.01 (+0.09%)
At close: 03:26PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202410.6310.6510.6310.6410.6419,000
May 23, 202410.6910.6910.6310.6310.6315,600
May 22, 202410.6910.7110.6910.7010.7011,800
May 22, 20240.04 Dividend
May 21, 202410.7910.7910.7710.7710.7333,100
May 17, 202410.7410.7710.7310.7710.737,400
May 16, 202410.7310.7710.7310.7710.7361,600
May 15, 202410.7110.7510.7110.7310.6923,000
May 14, 202410.7110.7110.6810.6910.655,800
May 13, 202410.7110.7210.6910.6910.6513,000
May 10, 202410.7010.7010.6810.6910.6510,800
May 09, 202410.6710.7010.6710.6910.6545,400
May 08, 202410.6010.6710.6010.6710.6312,100
May 07, 202410.6210.6610.6210.6410.6020,800
May 06, 202410.5810.6010.5810.6010.5631,400
May 03, 202410.5510.5610.5310.5610.5244,700
May 02, 202410.5010.5210.4810.5210.4810,500
May 01, 202410.4810.5110.4710.5110.4710,200
Apr 30, 202410.5010.5310.4810.4810.4435,600
Apr 29, 202410.5010.5310.5010.5210.484,900
Apr 26, 202410.4910.5010.4810.4910.454,000
Apr 25, 202410.4710.4710.4710.4710.434,000
Apr 24, 202410.5410.5410.5110.5410.506,800
Apr 24, 20240.04 Dividend
Apr 23, 202410.5210.5710.5210.5510.4719,300
Apr 22, 202410.5010.5410.5010.5310.4530,800
Apr 19, 202410.4210.5110.4210.5110.4352,000
Apr 18, 202410.4310.4610.4310.4510.373,700
Apr 17, 202410.4510.4510.4410.4410.3610,600
Apr 16, 202410.4510.4610.4410.4410.3610,700
Apr 15, 202410.5210.5210.4610.4610.384,500
Apr 12, 202410.5810.6010.5310.5310.4520,000
Apr 11, 202410.5810.5810.5610.5710.493,300
Apr 10, 202410.6110.6110.5810.5910.5116,700
Apr 09, 202410.6410.6610.6410.6610.588,700
Apr 08, 202410.6110.6410.6110.6310.556,300
Apr 05, 202410.6110.6410.6110.6210.5420,300
Apr 04, 202410.6410.6510.6010.6010.5215,200
Apr 03, 202410.6310.6310.6110.6210.5413,700
Apr 02, 202410.6410.6410.6110.6210.548,100
Apr 01, 202410.6510.6710.6310.6510.5718,600
Mar 28, 202410.6110.6910.6110.6710.5919,100
Mar 27, 202410.5510.6410.5510.6410.5635,600
Mar 26, 202410.5710.5910.5610.5610.4830,500
Mar 25, 202410.5910.5910.5810.5810.5026,600
Mar 22, 202410.6210.6210.5810.5910.5114,200
Mar 22, 20240.04 Dividend
Mar 21, 202410.6010.6310.6010.6210.5064,300
Mar 20, 202410.5810.6010.5710.6010.4819,000
Mar 19, 202410.5510.5910.5510.5910.4733,500
Mar 18, 202410.5310.5510.5310.5410.4225,600
Mar 15, 202410.4910.5510.4910.5510.4325,300
Mar 14, 202410.5810.5810.5310.5410.4215,800
Mar 13, 202410.5810.6010.5810.5910.4717,900
Mar 12, 202410.5710.5910.5710.5710.4532,900
Mar 11, 202410.5610.5910.5610.5910.479,300
Mar 08, 202410.5510.5710.5510.5710.4514,200
Mar 07, 202410.5610.5710.5510.5510.4348,300
Mar 06, 202410.5310.5710.5310.5410.4239,800
Mar 05, 202410.5310.5410.5210.5210.4023,000
Mar 04, 202410.4910.5010.4810.4910.3723,300
Mar 01, 202410.4610.5110.4610.5010.3830,300
Feb 29, 202410.4310.4710.4310.4610.3413,400
Feb 28, 202410.4010.4310.4010.4210.3010,900
Feb 27, 202410.4410.4410.4110.4210.3016,500
Feb 26, 202410.4810.4810.4210.4210.307,900
Feb 23, 202410.4710.4810.4410.4810.3614,000
Feb 23, 20240.04 Dividend
Feb 22, 202410.4710.4910.4610.4810.3221,900
Feb 21, 202410.4110.4710.4110.4710.3118,500
Feb 20, 202410.4210.4610.4210.4310.2757,500
Feb 16, 202410.3810.4210.3810.4110.2513,400
Feb 15, 202410.3310.4010.3310.3810.2222,800
Feb 14, 202410.3110.3210.3010.3210.1716,600
Feb 13, 202410.2810.3010.2310.2610.1115,800
Feb 12, 202410.3010.3510.3010.3510.198,900
Feb 09, 202410.3010.3210.2910.3210.1712,800
Feb 08, 202410.3710.3710.2910.3010.1517,800
Feb 07, 202410.4010.4010.3410.3410.187,900
Feb 06, 202410.3310.3710.3310.3710.216,500
Feb 05, 202410.4010.4010.3210.3310.1824,700
Feb 02, 202410.4510.4510.3910.4010.2411,600
Feb 01, 202410.4410.4510.4310.4510.2913,000
Jan 31, 202410.4310.4610.4010.4010.2418,400
Jan 30, 202410.4110.4410.3910.4410.2814,600
Jan 29, 202410.4010.4110.3710.4010.2416,100
Jan 26, 202410.4010.4010.3710.3710.2125,600
Jan 25, 202410.3810.3810.3610.3710.218,400
Jan 25, 20240.04 Dividend
Jan 24, 202410.3910.4110.3610.3610.1731,400
Jan 23, 202410.3810.3810.3610.3810.1832,200
Jan 22, 202410.3810.3810.3510.3610.1723,100
Jan 19, 202410.3410.3610.3110.3410.1522,000
Jan 18, 202410.3710.3710.3110.3310.148,500
Jan 17, 202410.3610.3710.3310.3410.1517,100
Jan 16, 202410.4410.4410.4010.4010.2034,800
Jan 15, 202410.4510.4710.4410.4710.2723,800
Jan 12, 202410.4410.4810.4310.4410.2424,100
Jan 11, 202410.4410.4410.4110.4410.2410,000
Jan 10, 202410.4710.4710.4410.4410.2439,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...