iShares Core MSCI Global Quality Dividend Index ETF - XDG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	28.75	28.84	28.84	28.88	28.75	21,000
August 14, 2025	28.57	28.64	28.64	28.65	28.57	46,800
August 13, 2025	28.56	28.72	28.72	28.72	28.48	5,503
August 12, 2025	28.16	28.44	28.44	28.44	28.16	21,932
August 11, 2025	28.23	28.16	28.16	28.24	28.14	20,135
August 08, 2025	28.16	28.22	28.22	28.23	28.15	12,398
August 07, 2025	28.09	28.09	28.09	28.09	27.99	4,900
August 06, 2025	28.07	27.92	27.92	28.07	27.92	21,020
August 05, 2025	28.13	27.94	27.94	28.13	27.9	10,300
August 01, 2025	27.56	27.67	27.67	27.7	27.55	64,463
July 31, 2025	28.06	27.77	27.77	28.06	27.77	4,600
July 30, 2025	28.3	28.15	28.15	28.3	28.05	6,500
July 29, 2025	28.06	28.21	28.21	28.21	28.06	6,415
July 28, 2025	28.3	28.1	28.1	28.3	28.07	9,500
July 25, 2025	28.3	28.36	28.29	28.36	28.2	10,300
July 24, 2025	28.35	28.23	28.16	28.35	28.23	36,800
July 23, 2025	28.25	28.37	28.3	28.38	28.22	8,400
July 22, 2025	27.95	28.05	27.98	28.07	27.94	9,100
July 21, 2025	28.01	27.97	27.9	28.06	27.97	1,535
July 18, 2025	27.91	27.98	27.91	28.11	27.91	9,200
July 17, 2025	28.03	28.05	27.98	28.15	27.99	20,600
July 16, 2025	27.86	27.85	27.78	27.96	27.84	9,929
July 15, 2025	27.97	27.86	27.79	27.97	27.85	31,113
July 14, 2025	28.13	28.12	28.04	28.13	27.97	7,600
July 11, 2025	28.14	28.12	28.12	28.16	28.05	5,700
July 10, 2025	28.14	28.28	28.28	28.32	28.14	4,012
July 09, 2025	28.1	28.17	28.17	28.18	28.07	8,500
July 08, 2025	28.02	28.09	28.09	28.12	28.02	8,405
July 07, 2025	28.15	27.97	27.97	28.15	27.92	30,900
July 04, 2025	28.05	28	28	28.15	28	17,400
July 03, 2025	28.15	28.2	28.2	28.2	27.98	21,032
July 02, 2025	27.95	28.04	28.04	28.06	27.95	10,033
June 30, 2025	27.78	27.8	27.8	27.8	27.66	5,500
June 27, 2025	27.73	27.84	27.84	27.9	27.73	5,600
June 26, 2025	27.58	27.56	27.56	27.58	27.49	26,100
June 25, 2025	27.7	27.59	27.59	27.7	27.49	19,105
June 24, 2025	27.69	27.85	27.78	27.85	27.69	11,219
June 23, 2025	27.5	27.64	27.57	27.64	27.48	39,075
June 20, 2025	27.66	27.56	27.49	27.66	27.49	21,537
June 19, 2025	27.28	27.75	27.75	27.75	27.28	9,400
June 18, 2025	27.51	27.5	27.5	27.57	27.5	3,653
June 17, 2025	27.49	27.42	27.42	27.49	27.4	12,017
June 16, 2025	27.66	27.56	27.56	27.66	27.5	3,519
June 13, 2025	27.67	27.53	27.53	27.72	27.53	27,619
June 12, 2025	27.78	27.82	27.82	27.84	27.75	25,000
June 11, 2025	27.75	27.79	27.79	27.84	27.75	17,505
June 10, 2025	27.68	27.82	27.82	27.85	27.68	20,441
June 09, 2025	27.69	27.75	27.75	27.76	27.66	15,128
June 06, 2025	27.6	27.74	27.74	27.74	27.6	3,325
June 05, 2025	27.44	27.44	27.44	27.44	27.41	1,176
June 04, 2025	27.62	27.55	27.52	27.63	27.54	4,834
June 03, 2025	27.61	27.64	27.64	27.66	27.5	7,818
June 02, 2025	27.38	27.61	27.61	27.61	27.35	18,500
May 30, 2025	27.65	27.57	27.57	27.65	27.45	8,839
May 29, 2025	27.59	27.65	27.65	27.65	27.51	10,600
May 28, 2025	27.78	27.55	27.55	27.79	27.53	39,826
May 27, 2025	27.5	27.78	27.78	27.78	27.5	24,300
May 26, 2025	27.4	27.61	27.61	27.69	27.4	20,312
May 23, 2025	27.25	27.31	27.31	27.33	27.24	5,622
May 22, 2025	27.44	27.53	27.53	27.62	27.42	13,100

iShares Core MSCI Global Quality Dividend Index ETF (XDG.TO) TSX