Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core MSCI US Quality Dividend Index ETF (XDU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
25.57+0.29 (+1.15%)
At close: 03:22PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202325.3025.5725.3025.5725.571,200
Mar 23, 202325.3825.3925.1725.2825.286,200
Mar 22, 202325.5825.7825.4425.4425.443,400
Mar 21, 202325.8325.8625.7425.8425.844,400
Mar 20, 202325.5625.6325.5425.5725.5710,200
Mar 17, 202325.4325.4525.3725.3725.373,100
Mar 16, 202325.5025.6925.5025.6925.693,100
Mar 15, 202325.3925.4925.3525.4525.453,500
Mar 14, 202325.4725.5625.3725.4125.414,000
Mar 13, 202325.4525.4825.3625.3625.3614,100
Mar 10, 202325.8525.8525.6125.6925.695,500
Mar 09, 202326.1426.1425.9425.9425.941,400
Mar 08, 202326.3226.3226.1926.2926.295,700
Mar 07, 202326.3526.3526.2126.2526.253,100
Mar 06, 202326.4326.4326.3626.4026.404,800
Mar 03, 202326.2926.3626.2826.3526.354,400
Mar 02, 202325.9526.1625.9526.1326.135,700
Mar 01, 202325.9526.0125.9225.9725.974,800
Feb 28, 202326.1526.2026.1026.1026.1059,000
Feb 27, 202326.3626.3626.1226.1226.12900
Feb 24, 202325.9626.1725.9626.0926.093,800
Feb 23, 202326.2226.2226.0326.1826.186,800
Feb 22, 202326.1126.1126.1126.1126.11100
Feb 21, 202326.5826.5826.2526.2726.276,800
Feb 17, 202326.5226.5826.4726.5826.581,000
Feb 16, 202326.5426.5626.4626.4626.461,400
Feb 15, 202326.4626.4626.4026.4626.462,700
Feb 14, 202326.5026.5026.2726.3426.343,100
Feb 13, 202326.4426.4826.4426.4826.486,700
Feb 10, 202326.1126.2526.1126.2026.203,200
Feb 09, 202326.5226.5226.2626.3026.302,300
Feb 08, 202326.4426.5226.4326.4426.444,900
Feb 07, 202326.4126.5626.4126.5626.56900
Feb 06, 202326.7226.7226.5126.5326.532,800
Feb 03, 202326.6526.6726.5526.5926.593,000
Feb 02, 202326.4126.6626.4126.6426.643,800
Feb 01, 202326.2526.5326.1926.4226.4225,500
Jan 31, 202326.2526.4226.2326.4226.423,200
Jan 30, 202326.3926.3926.2326.2726.274,200
Jan 27, 202326.3126.3326.2726.3326.337,000
Jan 26, 202326.3026.3726.2926.3726.3712,200
Jan 25, 202326.1926.4226.1926.4226.423,400
Jan 24, 202326.3126.4026.2826.3926.392,100
Jan 23, 202326.4426.4726.3526.3826.383,500
Jan 20, 202326.0526.1625.9726.1626.164,300
Jan 19, 202326.1526.1526.0526.0526.057,700
Jan 18, 202326.6326.6326.4326.4426.444,600
Jan 17, 202327.0427.0426.6826.6926.6912,100
Jan 16, 202326.8126.9726.8126.9226.926,500
Jan 13, 202326.6826.8326.6826.8026.804,200
Jan 12, 202326.7826.8726.7526.7526.753,200
Jan 11, 202326.7226.8926.7226.8926.898,000
Jan 10, 202326.7626.7826.6126.7826.7819,200
Jan 09, 202326.9027.0126.6526.6926.696,600
Jan 06, 202326.9527.0026.8726.9926.992,500
Jan 05, 202326.6326.7126.6126.6426.648,800
Jan 04, 202326.5426.7526.5126.6126.6118,800
Jan 03, 202326.7426.7426.5626.6726.671,900
Dec 30, 202226.6226.6226.3026.4726.474,800
Dec 29, 202226.6326.6426.5926.6226.62600
Dec 28, 202226.5226.6926.5226.5626.563,200
Dec 23, 202226.7026.7626.6126.7426.743,900
Dec 22, 202226.6226.6826.4026.6726.672,200
Dec 21, 202226.7926.8426.7526.7726.778,400
Dec 20, 202226.5426.5426.4526.5326.533,100
Dec 19, 202226.7026.7026.4326.5626.563,000
Dec 16, 202226.6426.7826.5926.7826.782,300
Dec 15, 202227.0527.0526.8526.9326.934,200
Dec 14, 202227.5127.5627.1927.2627.26900
Dec 13, 202227.3327.4027.2427.4027.401,600
Dec 12, 202226.9927.3926.9927.3927.396,800
Dec 09, 202227.1727.1727.1327.1327.134,400
Dec 08, 202227.1027.1027.0027.0627.063,900
Dec 07, 202226.9627.0526.9327.0127.013,400
Dec 06, 202227.3427.3426.9927.0127.019,400
Dec 05, 202227.1827.1927.0527.1327.132,600
Dec 02, 202227.1727.2927.1627.2827.284,000
Dec 01, 202227.4227.4227.2027.2127.218,200
Nov 30, 202226.7027.2726.7027.2727.277,700
Nov 29, 202226.7726.9926.7726.9826.986,000
Nov 28, 202226.8326.8326.7326.8126.814,900
Nov 25, 202226.8726.8726.8126.8226.82900
Nov 24, 202226.8026.8026.8026.8026.80200
Nov 23, 202226.8626.8726.7426.7426.745,200
Nov 22, 202226.7326.7326.7326.7326.731,500
Nov 21, 202226.5626.6026.5626.5926.591,100
Nov 18, 202226.3226.3826.3226.3826.381,600
Nov 17, 202225.8426.0225.8426.0226.021,800
Nov 16, 202226.1126.1126.0126.0126.014,200
Nov 15, 202226.1726.1726.0326.0326.034,000
Nov 14, 202226.1826.1826.1026.1026.10600
Nov 11, 202225.9426.0425.9426.0426.04600
Nov 10, 202226.0026.1825.9526.1726.1712,300
Nov 09, 202225.7325.7825.6225.6225.622,600
Nov 08, 202225.8325.8725.6425.7925.7916,500
Nov 07, 202225.5225.7125.5225.7025.704,300
Nov 04, 202225.4925.5325.2025.4125.412,800
Nov 03, 202225.4325.6625.4325.6625.663,400
Nov 02, 202225.8826.0325.6425.6425.643,800
Nov 01, 202225.7625.9025.7625.8825.8812,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement