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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201920.7620.7620.6920.7020.707,251
May 22, 201920.7120.8220.7120.8220.82900
May 21, 201920.8020.8220.7520.8120.811,600
May 17, 201920.8420.8920.7420.7420.743,500
May 16, 201920.8420.9420.8220.8820.8827,700
May 15, 201920.5920.6920.5620.6920.698,000
May 14, 201920.6020.6820.6020.6420.649,800
May 13, 201920.4120.5120.4120.5020.50700
May 10, 201920.5020.5020.5020.5020.501,500
May 09, 201920.6120.6520.5820.6520.653,000
May 08, 201920.7620.7920.6620.7920.792,000
May 07, 201920.8920.8920.7020.7020.705,400
May 06, 201920.7920.9020.7920.8520.853,200
May 03, 201920.9721.0520.9721.0521.052,000
May 02, 201921.0521.0520.9220.9220.9222,200
May 01, 201921.1221.1221.0721.1021.102,100
Apr 30, 201921.0621.0821.0621.0721.071,300
Apr 29, 201921.0721.0721.0421.0421.04900
Apr 26, 201920.9520.9520.9520.9520.954,500
Apr 25, 201920.9121.0020.8820.9520.956,700
Apr 24, 201921.0521.0720.9921.0221.023,600
Apr 24, 20190.062 Dividend
Apr 23, 201920.9121.1120.9121.0320.974,200
Apr 22, 201920.9520.9720.9320.9520.894,300
Apr 18, 201921.0021.0020.9420.9820.921,500
Apr 17, 201920.9020.9820.9020.9520.8917,000
Apr 16, 201921.0521.0621.0021.0020.9421,700
Apr 15, 201920.8921.0420.8921.0420.981,400
Apr 12, 201920.9820.9820.9120.9120.851,300
Apr 11, 201921.0121.0120.9720.9820.923,400
Apr 10, 201920.8820.8820.8520.8720.8117,400
Apr 09, 201920.8820.8820.8220.8220.765,100
Apr 08, 201921.0121.0120.9820.9920.9315,000
Apr 05, 201920.9720.9720.9720.9720.91-
Apr 04, 201920.9020.9720.9020.9720.91400
Apr 03, 201920.8420.9520.8420.9520.89300
Apr 02, 201920.8320.8920.8320.8920.832,100
Apr 01, 201920.8420.8420.8120.8320.771,400
Mar 29, 201920.7020.7020.6520.6720.611,600
Mar 28, 201920.7720.8020.7720.7720.712,000
Mar 27, 201920.7720.7920.7020.7920.735,500
Mar 26, 201920.7420.7620.7120.7620.701,800
Mar 25, 201920.6320.6320.5320.5320.473,000
Mar 25, 20190.043 Dividend
Mar 22, 201920.8020.8020.7020.7020.60900
Mar 21, 201920.5920.9020.5920.8820.78900
Mar 20, 201920.6320.6320.6320.6320.53100
Mar 19, 201920.7520.7520.7020.7020.601,400
Mar 18, 201920.7020.7920.6320.7920.692,400
Mar 15, 201920.6320.7220.6320.7020.607,000
Mar 14, 201920.5720.5820.5720.5820.483,000
Mar 13, 201920.5020.5720.5020.5220.429,600
Mar 12, 201920.4420.4420.4420.4420.34600
Mar 11, 201920.4720.5320.4720.5220.425,400
Mar 08, 201920.3020.3020.2420.2520.157,100
Mar 07, 201920.4020.4020.4020.4020.30900
Mar 06, 201920.4420.4720.4420.4420.341,900
Mar 05, 201920.4120.4220.4020.4020.305,200
Mar 04, 201920.5020.5020.3020.3320.234,800
Mar 01, 201920.2120.3820.2120.3820.285,900
Feb 28, 201920.1920.1920.1720.1720.071,100
Feb 27, 201920.0920.2020.0920.2020.102,700
Feb 26, 201920.2520.2720.2120.2120.11600
Feb 25, 201920.1520.2020.1520.2020.101,400
Feb 22, 201920.1220.1220.1220.1220.025,200
Feb 22, 20190.043 Dividend
Feb 21, 201920.0720.1920.0720.1920.051,400
Feb 20, 201920.1420.1720.0620.1720.032,000
Feb 19, 201920.1120.1720.1120.1720.0314,700
Feb 15, 201920.0020.1220.0020.1119.976,700
Feb 14, 201919.9019.9319.9019.9319.79700
Feb 13, 201919.8519.8519.8519.8519.71300
Feb 12, 201919.7919.7919.7819.7819.641,200
Feb 11, 201919.6819.6819.6719.6719.531,700
Feb 08, 201919.6919.6919.6919.6919.55-
Feb 07, 201919.7519.7519.6919.6919.553,300
Feb 06, 201919.7719.7919.7119.7919.6510,600
Feb 05, 201919.5719.7319.5719.7319.596,200
Feb 04, 201919.4819.4819.4819.4819.34200
Feb 01, 201919.4819.5519.4819.4819.343,300
Jan 31, 201919.5019.5519.4319.5519.413,100
Jan 30, 201919.4719.4719.4019.4319.291,400
Jan 29, 201919.4519.4819.4019.4819.341,000
Jan 28, 201919.4419.4419.3519.3619.222,900
Jan 25, 201919.4819.4919.4819.4919.351,100
Jan 25, 20190.043 Dividend
Jan 24, 201919.5019.5419.4719.5419.361,600
Jan 23, 201919.7019.7219.6119.6119.432,300
Jan 22, 201919.5619.5619.5019.5019.321,900
Jan 21, 201919.6319.6819.5819.6819.507,000
Jan 18, 201919.4019.5919.4019.5819.409,500
Jan 17, 201919.3419.4319.3319.4219.245,900
Jan 16, 201919.3119.3119.3119.3119.131,700
Jan 15, 201919.2019.2019.2019.2019.02300
Jan 14, 201919.2919.2919.2319.2319.052,200
Jan 11, 201919.2719.2719.2619.2719.099,000
Jan 10, 201919.2519.2519.2519.2519.07400
Jan 09, 201919.2219.2219.1319.1418.964,100
Jan 08, 201919.2919.2919.1519.2019.022,200
Jan 07, 201919.2219.2219.0619.1718.992,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...