Mail

XTR.TO - iShares Diversified Monthly Income ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	10.22	10.22	10.20	10.20	10.20	1,000
Jun 08, 2023	10.20	10.22	10.19	10.21	10.21	28,200
Jun 07, 2023	10.20	10.22	10.19	10.21	10.21	8,800
Jun 06, 2023	10.20	10.22	10.19	10.22	10.22	6,000
Jun 05, 2023	10.22	10.22	10.21	10.21	10.21	1,600
Jun 02, 2023	10.19	10.23	10.18	10.22	10.22	9,800
Jun 01, 2023	10.15	10.18	10.15	10.15	10.15	18,600
May 31, 2023	10.14	10.17	10.14	10.16	10.16	22,200
May 30, 2023	10.19	10.19	10.16	10.18	10.18	13,600
May 29, 2023	10.20	10.21	10.19	10.20	10.20	5,200
May 26, 2023	10.18	10.19	10.17	10.19	10.19	4,200
May 25, 2023	10.20	10.20	10.15	10.17	10.17	8,900
May 24, 2023	10.22	10.22	10.21	10.21	10.21	7,500
May 24, 2023	0.04 Dividend
May 23, 2023	10.29	10.31	10.28	10.28	10.24	8,900
May 19, 2023	10.30	10.33	10.30	10.30	10.26	12,300
May 18, 2023	10.25	10.29	10.24	10.29	10.25	10,500
May 17, 2023	10.29	10.29	10.24	10.27	10.23	5,500
May 16, 2023	10.32	10.32	10.26	10.26	10.22	40,100
May 15, 2023	10.39	10.39	10.34	10.35	10.31	31,400
May 12, 2023	10.37	10.40	10.37	10.40	10.36	6,300
May 11, 2023	10.34	10.38	10.34	10.37	10.33	11,700
May 10, 2023	10.36	10.36	10.32	10.36	10.32	12,400
May 09, 2023	10.31	10.36	10.31	10.34	10.30	4,600
May 08, 2023	10.38	10.38	10.35	10.35	10.31	11,800
May 05, 2023	10.39	10.39	10.36	10.38	10.34	7,100
May 04, 2023	10.42	10.42	10.35	10.35	10.31	25,200
May 03, 2023	10.43	10.46	10.43	10.43	10.39	15,600
May 02, 2023	10.50	10.50	10.41	10.45	10.41	18,200
May 01, 2023	10.52	10.53	10.49	10.49	10.45	23,700
Apr 28, 2023	10.48	10.54	10.48	10.54	10.50	10,700
Apr 27, 2023	10.51	10.51	10.46	10.48	10.44	10,200
Apr 26, 2023	10.51	10.51	10.46	10.47	10.43	31,900
Apr 25, 2023	10.50	10.55	10.50	10.53	10.49	6,100
Apr 24, 2023	10.50	10.52	10.50	10.52	10.48	19,200
Apr 24, 2023	0.04 Dividend
Apr 21, 2023	10.51	10.55	10.51	10.55	10.47	19,800
Apr 20, 2023	10.52	10.52	10.49	10.52	10.44	17,800
Apr 19, 2023	10.49	10.52	10.49	10.52	10.44	8,500
Apr 18, 2023	10.49	10.51	10.49	10.50	10.42	10,900
Apr 17, 2023	10.49	10.52	10.49	10.52	10.44	17,800
Apr 14, 2023	10.51	10.51	10.49	10.51	10.43	5,100
Apr 13, 2023	10.51	10.52	10.49	10.52	10.44	8,300
Apr 12, 2023	10.52	10.55	10.51	10.51	10.43	6,100
Apr 11, 2023	10.50	10.53	10.50	10.51	10.43	15,000
Apr 10, 2023	10.45	10.51	10.45	10.50	10.42	9,000
Apr 06, 2023	10.47	10.51	10.47	10.51	10.43	7,600
Apr 05, 2023	10.43	10.51	10.43	10.50	10.42	29,300
Apr 04, 2023	10.48	10.48	10.45	10.47	10.39	16,100
Apr 03, 2023	10.41	10.46	10.41	10.46	10.38	11,600
Mar 31, 2023	10.37	10.42	10.37	10.42	10.34	15,500
Mar 30, 2023	10.34	10.37	10.34	10.35	10.27	8,800
Mar 29, 2023	10.35	10.35	10.31	10.34	10.26	17,500
Mar 28, 2023	10.31	10.31	10.27	10.29	10.21	21,600
Mar 27, 2023	10.29	10.31	10.28	10.28	10.20	13,800
Mar 24, 2023	10.24	10.30	10.24	10.29	10.21	3,400
Mar 23, 2023	10.32	10.33	10.25	10.26	10.18	13,600
Mar 22, 2023	10.33	10.34	10.30	10.30	10.22	9,800
Mar 22, 2023	0.04 Dividend
Mar 21, 2023	10.42	10.42	10.34	10.35	10.23	7,400
Mar 20, 2023	10.27	10.30	10.27	10.30	10.18	25,500
Mar 17, 2023	10.22	10.29	10.22	10.26	10.14	15,100
Mar 16, 2023	10.25	10.31	10.25	10.29	10.17	15,700
Mar 15, 2023	10.25	10.31	10.25	10.30	10.18	13,500
Mar 14, 2023	10.40	10.40	10.34	10.35	10.23	11,000
Mar 13, 2023	10.32	10.40	10.32	10.37	10.25	31,000
Mar 10, 2023	10.41	10.42	10.36	10.36	10.24	12,400
Mar 09, 2023	10.42	10.46	10.39	10.39	10.27	12,500
Mar 08, 2023	10.42	10.46	10.42	10.42	10.30	22,200
Mar 07, 2023	10.45	10.46	10.42	10.42	10.30	3,500
Mar 06, 2023	10.46	10.49	10.46	10.47	10.35	25,700
Mar 03, 2023	10.38	10.47	10.38	10.47	10.35	18,000
Mar 02, 2023	10.32	10.36	10.31	10.35	10.23	24,200
Mar 01, 2023	10.33	10.37	10.33	10.36	10.24	8,100
Feb 28, 2023	10.40	10.40	10.35	10.38	10.26	11,800
Feb 27, 2023	10.42	10.42	10.37	10.37	10.25	9,800
Feb 24, 2023	10.35	10.36	10.32	10.36	10.24	12,000
Feb 23, 2023	10.40	10.40	10.35	10.40	10.28	6,600
Feb 22, 2023	10.33	10.36	10.33	10.34	10.22	17,600
Feb 22, 2023	0.04 Dividend
Feb 21, 2023	10.42	10.45	10.39	10.39	10.23	20,000
Feb 17, 2023	10.48	10.51	10.46	10.48	10.32	16,300
Feb 16, 2023	10.54	10.54	10.48	10.51	10.35	9,800
Feb 15, 2023	10.54	10.54	10.49	10.51	10.35	21,500
Feb 14, 2023	10.55	10.56	10.53	10.54	10.38	7,100
Feb 13, 2023	10.52	10.59	10.52	10.59	10.43	7,100
Feb 10, 2023	10.52	10.53	10.50	10.52	10.36	20,200
Feb 09, 2023	10.60	10.60	10.52	10.53	10.37	30,500
Feb 08, 2023	10.57	10.60	10.57	10.58	10.42	12,200
Feb 07, 2023	10.60	10.60	10.56	10.60	10.44	9,500
Feb 06, 2023	10.60	10.60	10.58	10.59	10.43	2,800
Feb 03, 2023	10.64	10.65	10.62	10.63	10.47	7,200
Feb 02, 2023	10.69	10.69	10.64	10.64	10.48	24,800
Feb 01, 2023	10.62	10.68	10.58	10.65	10.49	13,300
Jan 31, 2023	10.60	10.62	10.60	10.62	10.46	5,600
Jan 30, 2023	10.59	10.62	10.58	10.58	10.42	13,000
Jan 27, 2023	10.66	10.66	10.62	10.62	10.46	18,400
Jan 26, 2023	10.64	10.66	10.62	10.66	10.50	19,200
Jan 25, 2023	10.64	10.64	10.58	10.63	10.47	17,800
Jan 25, 2023	0.04 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...