Skip to main content

Ishares Core MSCI US Qlty Div ETF (TSX: XDU )

29.09 +0.18 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.52 22.52 22.52 0 +0.16(+0.72%)
Dec 30, 2020 22.40 22.40 22.36 22.36 716 -0.13(-0.58%)
Dec 29, 2020 22.56 22.56 22.49 22.49 2,569 +0.03(+0.13%)
Dec 24, 2020 22.46 22.46 22.46 0 -0.05(-0.22%)
Dec 23, 2020 22.53 22.57 22.51 22.51 11,690 -0.01(-0.04%)
Dec 22, 2020 22.56 22.56 22.52 22.52 2,920 -0.02(-0.09%)
Dec 21, 2020 22.30 22.54 22.30 22.54 1,130 -0.10(-0.44%)
Dec 18, 2020 22.63 22.64 22.53 22.64 9,002 +0.04(+0.18%)
Dec 17, 2020 22.58 22.60 22.51 22.60 4,150 +0.10(+0.44%)
Dec 16, 2020 22.50 22.58 22.50 22.50 2,311 +0.03(+0.13%)
Dec 15, 2020 22.53 22.53 22.47 22.47 792 +0.02(+0.09%)
Dec 14, 2020 22.61 22.61 22.44 22.45 14,377 -0.09(-0.40%)
Dec 11, 2020 22.51 22.54 22.49 22.54 2,589 +0.01(+0.04%)
Dec 10, 2020 22.72 22.72 22.53 22.53 8,522 -0.29(-1.27%)
Dec 09, 2020 22.69 22.82 22.69 22.82 2,923 +0.08(+0.35%)
Dec 08, 2020 22.51 22.75 22.51 22.74 626 +0.22(+0.98%)
Dec 07, 2020 22.54 22.56 22.52 22.52 7,059 -0.08(-0.35%)
Dec 04, 2020 22.65 22.65 22.60 22.60 2,511 -0.06(-0.26%)
Dec 03, 2020 22.67 22.68 22.66 22.66 4,112 -0.05(-0.22%)
Dec 02, 2020 22.74 22.74 22.71 22.71 2,289 +0.00(+0.00%)
Dec 01, 2020 22.81 22.82 22.71 22.71 3,348 +0.10(+0.44%)
Nov 30, 2020 22.51 22.61 22.50 22.61 13,428 -0.18(-0.79%)
Nov 27, 2020 22.92 22.92 22.79 22.79 3,509 -0.01(-0.04%)
Nov 26, 2020 22.77 22.83 22.77 22.80 11,113 +0.02(+0.09%)
Nov 25, 2020 22.85 22.85 22.78 22.78 1,859 -0.09(-0.39%)
Nov 24, 2020 22.85 22.89 22.85 22.87 4,238 +0.15(+0.66%)
Nov 23, 2020 22.58 22.72 22.58 22.72 5,013 +0.20(+0.89%)
Nov 20, 2020 22.45 22.52 22.45 22.52 500 -0.04(-0.18%)
Nov 19, 2020 22.49 22.56 22.49 22.56 357 -0.15(-0.66%)
Nov 18, 2020 23.03 23.03 22.71 22.71 2,237 -0.13(-0.57%)
Nov 17, 2020 22.79 22.90 22.79 22.84 6,350 -0.11(-0.48%)
Nov 16, 2020 22.90 22.95 22.90 22.95 568 +0.20(+0.88%)
Nov 13, 2020 22.59 22.77 22.59 22.75 3,181 +0.42(+1.88%)
Nov 12, 2020 22.50 22.50 22.29 22.33 11,500 -0.24(-1.06%)
Nov 11, 2020 22.57 22.57 22.57 22.57 2,746 +0.02(+0.09%)
Nov 10, 2020 22.40 22.55 22.40 22.55 7,415 +0.26(+1.17%)
Nov 09, 2020 22.63 22.63 22.29 22.29 17,474 +0.51(+2.34%)
Nov 06, 2020 21.78 21.78 21.78 11 +0.00(+0.00%)
Nov 05, 2020 21.73 21.80 21.71 21.78 6,221 +0.15(+0.69%)
Nov 04, 2020 21.60 21.71 21.60 21.63 1,424 -0.03(-0.14%)
Nov 03, 2020 21.50 21.66 21.50 21.66 821 +0.23(+1.07%)
Nov 02, 2020 21.28 21.43 21.28 21.43 2,617 +0.30(+1.42%)
Oct 30, 2020 21.12 21.13 20.89 21.13 930 +0.04(+0.19%)
Oct 29, 2020 21.04 21.09 21.04 21.09 2,436 +0.09(+0.43%)
Oct 28, 2020 21.40 21.40 21.00 21.00 3,202 -0.45(-2.10%)
Oct 27, 2020 21.51 21.51 21.45 21.45 414 -0.16(-0.74%)
Oct 26, 2020 21.54 21.61 21.54 21.61 935 -0.41(-1.86%)
Oct 23, 2020 22.01 22.02 21.98 22.02 939 +0.05(+0.23%)
Oct 22, 2020 21.87 21.97 21.87 21.97 4,880 +0.07(+0.32%)
Oct 21, 2020 21.85 21.91 21.85 21.90 4,465 -0.04(-0.18%)
Oct 20, 2020 22.17 22.17 21.94 21.94 7,923 -0.16(-0.72%)
Oct 19, 2020 22.10 22.10 22.10 22.10 565 -0.22(-0.99%)
Oct 16, 2020 22.32 22.32 22.32 22.32 302 +0.09(+0.40%)
Oct 15, 2020 22.16 22.23 22.14 22.23 19,529 +0.12(+0.54%)
Oct 14, 2020 22.20 22.20 22.11 22.11 2,897 -0.09(-0.41%)
Oct 13, 2020 22.20 22.20 22.20 12 +0.00(+0.00%)
Oct 09, 2020 22.20 22.20 22.20 0 -0.05(-0.22%)
Oct 08, 2020 22.20 22.25 22.20 22.25 6,056 +0.09(+0.41%)
Oct 07, 2020 21.89 22.16 21.89 22.16 2,927 +0.33(+1.51%)
Oct 06, 2020 22.08 22.14 21.83 21.83 5,133 -0.12(-0.55%)
Oct 05, 2020 21.85 21.97 21.85 21.95 1,894 +0.23(+1.06%)
Oct 02, 2020 21.60 21.80 21.60 21.72 2,612 +0.06(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.