XDG.TO - iShares Core MSCI Global Quality Dividend Index ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.8020.8020.7920.7920.79800
Jul 15, 201920.7920.8120.7420.8120.818,600
Jul 12, 201920.7120.7620.7120.7620.765,500
Jul 11, 201920.7720.7720.6920.6920.691,700
Jul 10, 201920.7720.8620.7720.8120.813,500
Jul 09, 201920.7720.8120.7720.8020.801,900
Jul 08, 201920.8020.8020.8020.8020.807,600
Jul 05, 201920.9320.9320.8620.9020.905,300
Jul 04, 201921.0221.0421.0021.0421.045,600
Jul 03, 201920.9921.0620.9921.0621.063,700
Jul 02, 201920.9320.9320.9020.9020.90900
Jun 28, 201920.6820.7120.6820.6920.6925,400
Jun 27, 201920.7420.7420.7020.7020.702,400
Jun 26, 201920.8420.8420.7020.7020.7025,500
Jun 25, 201920.9820.9820.8120.8220.823,600
Jun 24, 201921.0321.0320.9520.9520.958,000
Jun 21, 201921.0421.0420.9521.0421.041,200
Jun 20, 201920.9620.9620.9620.9620.96600
Jun 19, 201921.0121.0320.9320.9520.9521,800
Jun 19, 20190.062 Dividend
Jun 18, 201921.0221.1421.0221.0921.037,100
Jun 17, 201920.9720.9720.9220.9220.867,000
Jun 17, 20190.062 Dividend
Jun 14, 201920.8820.9620.8820.9620.84300
Jun 13, 201920.8820.8820.8320.8820.761,400
Jun 12, 201920.8120.8220.8120.8120.691,900
Jun 11, 201920.8820.8820.8220.8220.703,700
Jun 10, 201920.7420.7520.7320.7320.614,100
Jun 07, 201920.7420.8020.7220.7320.6113,600
Jun 06, 201920.6820.7520.6620.7520.637,600
Jun 05, 201920.5220.6420.5220.6420.522,600
Jun 04, 201920.5120.5320.5020.5320.411,100
Jun 03, 201920.1420.3320.1220.3020.1830,700
May 31, 201920.3320.3320.2020.2020.0828,100
May 30, 201920.4520.4520.4020.4020.28600
May 29, 201920.3620.4620.3520.4620.343,200
May 28, 201920.8120.8120.6020.6020.484,900
May 27, 201920.8120.8120.6820.6820.56400
May 24, 201920.7020.7520.7020.7520.63800
May 24, 20190.062 Dividend
May 23, 201920.7620.7620.6920.7020.527,300
May 22, 201920.7120.8220.7120.8220.64900
May 21, 201920.8020.8220.7520.8120.631,600
May 17, 201920.8420.8920.7420.7420.563,500
May 16, 201920.8420.9420.8220.8820.6927,700
May 15, 201920.5920.6920.5620.6920.518,000
May 14, 201920.6020.6820.6020.6420.469,800
May 13, 201920.4120.5120.4120.5020.32700
May 10, 201920.5020.5020.5020.5020.321,500
May 09, 201920.6120.6520.5820.6520.473,000
May 08, 201920.7620.7920.6620.7920.612,000
May 07, 201920.8920.8920.7020.7020.525,400
May 06, 201920.7920.9020.7920.8520.673,200
May 03, 201920.9721.0520.9721.0520.862,000
May 02, 201921.0521.0520.9220.9220.7322,200
May 01, 201921.1221.1221.0721.1020.912,100
Apr 30, 201921.0621.0821.0621.0720.881,300
Apr 29, 201921.0721.0721.0421.0420.85900
Apr 26, 201920.9520.9520.9520.9520.764,500
Apr 25, 201920.9121.0020.8820.9520.766,700
Apr 24, 201921.0521.0720.9921.0220.833,600
Apr 24, 20190.062 Dividend
Apr 23, 201920.9121.1120.9121.0320.784,200
Apr 22, 201920.9520.9720.9320.9520.704,300
Apr 18, 201921.0021.0020.9420.9820.731,500
Apr 17, 201920.9020.9820.9020.9520.7017,000
Apr 16, 201921.0521.0621.0021.0020.7521,700
Apr 15, 201920.8921.0420.8921.0420.791,400
Apr 12, 201920.9820.9820.9120.9120.661,300
Apr 11, 201921.0121.0120.9720.9820.733,400
Apr 10, 201920.8820.8820.8520.8720.6217,400
Apr 09, 201920.8820.8820.8220.8220.575,100
Apr 08, 201921.0121.0120.9820.9920.7415,000
Apr 05, 201920.9720.9720.9720.9720.72-
Apr 04, 201920.9020.9720.9020.9720.72400
Apr 03, 201920.8420.9520.8420.9520.70300
Apr 02, 201920.8320.8920.8320.8920.642,100
Apr 01, 201920.8420.8420.8120.8320.581,400
Mar 29, 201920.7020.7020.6520.6720.431,600
Mar 28, 201920.7720.8020.7720.7720.532,000
Mar 27, 201920.7720.7920.7020.7920.545,500
Mar 26, 201920.7420.7620.7120.7620.521,800
Mar 25, 201920.6320.6320.5320.5320.293,000
Mar 25, 20190.043 Dividend
Mar 22, 201920.8020.8020.7020.7020.41900
Mar 21, 201920.5920.9020.5920.8820.59900
Mar 20, 201920.6320.6320.6320.6320.34100
Mar 19, 201920.7520.7520.7020.7020.411,400
Mar 18, 201920.7020.7920.6320.7920.502,400
Mar 15, 201920.6320.7220.6320.7020.417,000
Mar 14, 201920.5720.5820.5720.5820.303,000
Mar 13, 201920.5020.5720.5020.5220.249,600
Mar 12, 201920.4420.4420.4420.4420.16600
Mar 11, 201920.4720.5320.4720.5220.245,400
Mar 08, 201920.3020.3020.2420.2519.977,100
Mar 07, 201920.4020.4020.4020.4020.12900
Mar 06, 201920.4420.4720.4420.4420.161,900
Mar 05, 201920.4120.4220.4020.4020.125,200
Mar 04, 201920.5020.5020.3020.3320.054,800
Mar 01, 201920.2120.3820.2120.3820.105,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...