Skip to main content

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

28.96 -0.13 (-0.45%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.15 26.20 26.10 26.10 58,984 -0.02(-0.08%)
Feb 27, 2023 26.36 26.36 26.12 26.12 862 +0.03(+0.11%)
Feb 24, 2023 25.96 26.17 25.96 26.09 3,750 -0.09(-0.34%)
Feb 23, 2023 26.22 26.22 26.03 26.18 6,792 +0.07(+0.27%)
Feb 22, 2023 26.11 26.11 26.11 26.11 100 -0.16(-0.61%)
Feb 21, 2023 26.58 26.58 26.25 26.27 6,750 -0.31(-1.17%)
Feb 17, 2023 26.58 0 +0.12(+0.45%)
Feb 16, 2023 26.54 26.56 26.46 26.46 1,447 +0.00(+0.00%)
Feb 15, 2023 26.46 26.46 26.40 26.46 2,650 +0.12(+0.46%)
Feb 14, 2023 26.50 26.50 26.27 26.34 3,140 -0.14(-0.53%)
Feb 13, 2023 26.44 26.48 26.44 26.48 6,702 +0.28(+1.07%)
Feb 10, 2023 26.11 26.25 26.11 26.20 3,163 -0.10(-0.38%)
Feb 09, 2023 26.52 26.52 26.26 26.30 2,330 -0.14(-0.53%)
Feb 08, 2023 26.44 26.52 26.43 26.44 4,853 -0.12(-0.45%)
Feb 07, 2023 26.41 26.56 26.41 26.56 946 +0.03(+0.11%)
Feb 06, 2023 26.72 26.72 26.51 26.53 2,830 -0.06(-0.23%)
Feb 03, 2023 26.65 26.67 26.55 26.59 3,003 -0.05(-0.19%)
Feb 02, 2023 26.41 26.66 26.41 26.64 3,800 +0.22(+0.83%)
Feb 01, 2023 26.25 26.53 26.19 26.42 25,509 +0.00(+0.00%)
Jan 31, 2023 26.25 26.42 26.23 26.42 3,222 +0.15(+0.57%)
Jan 30, 2023 26.39 26.39 26.23 26.27 4,172 -0.06(-0.23%)
Jan 27, 2023 26.31 26.33 26.27 26.33 7,005 -0.04(-0.15%)
Jan 26, 2023 26.30 26.37 26.29 26.37 12,243 -0.05(-0.19%)
Jan 25, 2023 26.19 26.42 26.19 26.42 3,403 +0.03(+0.11%)
Jan 24, 2023 26.31 26.40 26.28 26.39 2,126 +0.01(+0.04%)
Jan 23, 2023 26.44 26.47 26.35 26.38 3,532 +0.22(+0.84%)
Jan 20, 2023 26.05 26.16 25.97 26.16 4,312 +0.11(+0.42%)
Jan 19, 2023 26.15 26.15 26.05 26.05 7,693 -0.39(-1.48%)
Jan 18, 2023 26.63 26.63 26.43 26.44 4,599 -0.25(-0.94%)
Jan 17, 2023 27.04 27.04 26.68 26.69 12,051 -0.21(-0.78%)
Jan 16, 2023 26.81 26.97 26.81 26.90 6,500 +0.10(+0.37%)
Jan 13, 2023 26.68 26.83 26.68 26.80 4,153 +0.05(+0.19%)
Jan 12, 2023 26.78 26.87 26.75 26.75 3,158 -0.14(-0.52%)
Jan 11, 2023 26.72 26.89 26.72 26.89 8,030 +0.11(+0.41%)
Jan 10, 2023 26.76 26.78 26.61 26.78 19,154 +0.09(+0.34%)
Jan 09, 2023 26.90 27.01 26.65 26.69 6,631 -0.30(-1.11%)
Jan 06, 2023 26.95 27.00 26.87 26.99 2,503 +0.35(+1.31%)
Jan 05, 2023 26.63 26.71 26.61 26.64 8,822 +0.03(+0.11%)
Jan 04, 2023 26.54 26.75 26.51 26.61 18,841 -0.06(-0.22%)
Jan 03, 2023 26.74 26.74 26.56 26.67 1,931 +0.20(+0.76%)
Dec 30, 2022 26.47 0 -0.15(-0.56%)
Dec 29, 2022 26.63 26.64 26.59 26.62 600 +0.06(+0.23%)
Dec 28, 2022 26.52 26.69 26.52 26.56 3,154 -0.18(-0.67%)
Dec 23, 2022 26.74 0 +0.10(+0.38%)
Dec 22, 2022 26.62 26.68 26.40 26.64 2,224 -0.13(-0.49%)
Dec 21, 2022 26.79 26.84 26.75 26.77 8,403 +0.24(+0.90%)
Dec 20, 2022 26.54 26.54 26.45 26.53 3,144 +0.10(+0.38%)
Dec 19, 2022 26.70 26.70 26.43 26.43 3,006 -0.35(-1.31%)
Dec 16, 2022 26.64 26.78 26.59 26.78 2,302 -0.11(-0.41%)
Dec 15, 2022 27.05 27.05 26.85 26.89 4,237 -0.37(-1.36%)
Dec 14, 2022 27.51 27.56 27.19 27.26 901 +0.02(+0.07%)
Dec 13, 2022 27.33 27.33 27.24 27.24 1,554 -0.15(-0.55%)
Dec 12, 2022 26.99 27.39 26.99 27.39 6,758 +0.26(+0.96%)
Dec 09, 2022 27.17 27.17 27.13 27.13 4,401 +0.07(+0.26%)
Dec 08, 2022 27.10 27.10 27.00 27.06 3,930 +0.05(+0.19%)
Dec 07, 2022 26.96 27.05 26.93 27.01 3,401 +0.00(+0.00%)
Dec 06, 2022 27.34 27.34 26.99 27.01 9,353 -0.12(-0.44%)
Dec 05, 2022 27.18 27.19 27.05 27.13 2,584 -0.15(-0.55%)
Dec 02, 2022 27.17 27.29 27.16 27.28 4,001 +0.07(+0.26%)
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.