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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.97	29.03	29.03	29.03	28.9	2,784
September 04, 2025	28.96	28.95	28.95	28.96	28.95	1,500
September 03, 2025	28.7	28.78	28.78	28.79	28.68	20,522
September 02, 2025	28.8	28.87	28.87	28.87	28.75	7,121
August 29, 2025	28.85	28.8	28.8	28.85	28.75	12,500
August 28, 2025	28.95	28.84	28.84	28.95	28.79	8,300
August 27, 2025	28.98	28.88	28.87	28.98	28.85	36,329
August 26, 2025	29.02	28.97	28.97	29.02	28.87	24,203
August 25, 2025	29.35	29.2	29.13	29.35	29.09	14,600
August 22, 2025	29.25	29.35	29.35	29.44	29.25	7,800
August 21, 2025	29.26	29.17	29.17	29.26	29.15	18,420
August 20, 2025	29.15	29.15	29.15	29.23	29.12	53,900
August 19, 2025	28.88	28.97	28.97	29.09	28.88	119,329
August 18, 2025	28.82	28.75	28.75	28.83	28.75	49,900
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

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