Canada markets closed

iShares Diversified Monthly Income ETF (XTR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.67+0.03 (+0.28%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.6110.6910.6110.6710.6719,100
Mar 27, 202410.5510.6410.5510.6410.6435,600
Mar 26, 202410.5710.5910.5610.5610.5630,500
Mar 25, 202410.5910.5910.5810.5810.5826,600
Mar 22, 202410.6210.6210.5810.5910.5914,200
Mar 21, 202410.6010.6310.6010.6210.6264,300
Mar 20, 202410.5810.6010.5710.6010.6019,000
Mar 19, 202410.5510.5910.5510.5910.5933,500
Mar 18, 202410.5310.5510.5310.5410.5425,600
Mar 15, 202410.4910.5510.4910.5510.5525,300
Mar 14, 202410.5810.5810.5310.5410.5415,800
Mar 13, 202410.5810.6010.5810.5910.5917,900
Mar 12, 202410.5710.5910.5710.5710.5732,900
Mar 11, 202410.5610.5910.5610.5910.599,300
Mar 08, 202410.5510.5710.5510.5710.5714,200
Mar 07, 202410.5610.5710.5510.5510.5548,300
Mar 06, 202410.5310.5710.5310.5410.5439,800
Mar 05, 202410.5310.5410.5210.5210.5223,000
Mar 04, 202410.4910.5010.4810.4910.4923,300
Mar 01, 202410.4610.5110.4610.5010.5030,300
Feb 29, 202410.4310.4710.4310.4610.4613,400
Feb 28, 202410.4010.4310.4010.4210.4210,900
Feb 27, 202410.4410.4410.4110.4210.4216,500
Feb 26, 202410.4810.4810.4210.4210.427,900
Feb 23, 202410.4710.4810.4410.4810.4814,000
Feb 23, 20240.04 Dividend
Feb 22, 202410.4710.4910.4610.4810.4421,900
Feb 21, 202410.4110.4710.4110.4710.4318,500
Feb 20, 202410.4210.4610.4210.4310.3957,500
Feb 16, 202410.3810.4210.3810.4110.3713,400
Feb 15, 202410.3310.4010.3310.3810.3422,800
Feb 14, 202410.3110.3210.3010.3210.2816,600
Feb 13, 202410.2810.3010.2310.2610.2215,800
Feb 12, 202410.3010.3510.3010.3510.318,900
Feb 09, 202410.3010.3210.2910.3210.2812,800
Feb 08, 202410.3710.3710.2910.3010.2617,800
Feb 07, 202410.4010.4010.3410.3410.307,900
Feb 06, 202410.3310.3710.3310.3710.336,500
Feb 05, 202410.4010.4010.3210.3310.2924,700
Feb 02, 202410.4510.4510.3910.4010.3611,600
Feb 01, 202410.4410.4510.4310.4510.4113,000
Jan 31, 202410.4310.4610.4010.4010.3618,400
Jan 30, 202410.4110.4410.3910.4410.4014,600
Jan 29, 202410.4010.4110.3710.4010.3616,100
Jan 26, 202410.4010.4010.3710.3710.3325,600
Jan 25, 202410.3810.3810.3610.3710.338,400
Jan 25, 20240.04 Dividend
Jan 24, 202410.3910.4110.3610.3610.2831,400
Jan 23, 202410.3810.3810.3610.3810.3032,200
Jan 22, 202410.3810.3810.3510.3610.2823,100
Jan 19, 202410.3410.3610.3110.3410.2622,000
Jan 18, 202410.3710.3710.3110.3310.258,500
Jan 17, 202410.3610.3710.3310.3410.2617,100
Jan 16, 202410.4410.4410.4010.4010.3234,800
Jan 15, 202410.4510.4710.4410.4710.3923,800
Jan 12, 202410.4410.4810.4310.4410.3624,100
Jan 11, 202410.4410.4410.4110.4410.3610,000
Jan 10, 202410.4710.4710.4410.4410.3639,000
Jan 09, 202410.4810.4810.4610.4810.4018,700
Jan 08, 202410.4510.4810.4510.4810.4037,700
Jan 05, 202410.4610.4910.4610.4710.3914,800
Jan 04, 202410.4710.4910.4410.4410.3665,700
Jan 03, 202410.4310.4910.4310.4710.3929,200
Jan 02, 202410.3810.4710.3810.4510.3743,600
Dec 29, 202310.3710.4210.3710.4210.344,400
Dec 28, 202310.4410.4410.4010.4010.3212,700
Dec 28, 20230.04 Dividend
Dec 27, 202310.4410.4810.4410.4710.3518,500
Dec 22, 202310.4010.4510.4010.4410.3219,700
Dec 21, 202310.4710.4710.4010.4210.3015,600
Dec 20, 202310.4410.4710.4310.4310.3126,400
Dec 19, 202310.4210.4510.4210.4510.3311,000
Dec 18, 202310.4310.4310.4110.4110.2937,900
Dec 15, 202310.4710.4710.3910.4110.2936,900
Dec 14, 202310.4110.4810.4110.4710.3562,300
Dec 13, 202310.2210.3810.2210.3810.2634,000
Dec 12, 202310.2710.2710.2410.2410.1213,500
Dec 11, 202310.2510.2610.2410.2510.1313,000
Dec 08, 202310.2610.2710.2410.2710.1535,300
Dec 07, 202310.2810.3010.2810.2810.167,200
Dec 06, 202310.2810.3010.2610.2610.1428,800
Dec 05, 202310.2510.2810.2510.2710.1510,600
Dec 04, 202310.2010.2510.2010.2510.1324,900
Dec 01, 202310.1410.2410.1310.2410.1221,900
Nov 30, 202310.1310.1510.1210.1510.0360,200
Nov 29, 202310.1110.1410.1110.1410.0230,100
Nov 28, 202310.0610.0910.0510.079.9518,300
Nov 27, 202310.0910.0910.0610.079.9520,900
Nov 24, 202310.0610.0710.0610.069.9418,800
Nov 23, 202310.0710.0910.0710.089.962,400
Nov 22, 202310.0810.0910.0710.089.9620,700
Nov 21, 202310.1010.1010.0710.089.961,700
Nov 21, 20230.04 Dividend
Nov 20, 202310.0810.1410.0810.129.9630,300
Nov 17, 202310.1010.1110.1010.109.9420,400
Nov 16, 202310.0610.0710.0610.079.927,000
Nov 15, 202310.0710.0710.0510.069.9114,300
Nov 14, 202310.0310.0810.0310.069.9124,000
Nov 13, 20239.949.969.949.959.8010,500
Nov 10, 20239.959.969.959.969.811,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...