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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.59	32.56	32.56	32.59	32.4	45,200
February 19, 2026	32.33	32.48	32.48	32.48	32.33	43,200
February 18, 2026	32.48	32.49	32.49	32.49	32.39	11,500
February 17, 2026	32.52	32.35	32.35	32.54	32.22	51,700
February 13, 2026	32.12	32.42	32.42	32.45	32.12	14,141
February 12, 2026	32.33	32.24	32.24	32.42	32.24	11,200
February 11, 2026	32.23	32.33	32.33	32.33	32.23	17,318
February 10, 2026	32.02	32.05	32.05	32.14	31.95	18,042
February 09, 2026	32.03	31.95	31.95	32.03	31.85	12,700
February 06, 2026	31.94	32.15	32.15	32.15	31.92	22,422
February 05, 2026	31.8	31.71	31.71	31.8	31.7	32,418
February 04, 2026	31.57	31.82	31.82	31.93	31.57	7,519
February 03, 2026	31.01	31.44	31.44	31.51	31.01	11,213
February 02, 2026	31.13	31.38	31.38	31.38	31.13	9,200
January 30, 2026	30.9	31.04	31.04	31.04	30.7	32,800
January 29, 2026	30.7	30.72	30.72	30.81	30.67	43,600
January 28, 2026	30.84	30.62	30.62	30.84	30.58	20,420
January 27, 2026	30.98	30.88	30.88	30.98	30.82	29,500
January 26, 2026	30.92	31.02	30.94	31.03	30.92	9,714
January 23, 2026	30.84	30.89	30.89	30.89	30.81	4,800
January 22, 2026	31.09	30.97	30.97	31.09	30.97	7,729
January 21, 2026	30.79	31.04	31.04	31.04	30.75	11,826
January 20, 2026	30.8	30.64	30.64	30.83	30.61	17,300
January 19, 2026	31.08	31.04	31.04	31.24	30.94	14,200
January 16, 2026	31	31.2	31.2	31.22	31	3,000
January 15, 2026	31.15	31.08	31.08	31.22	31.08	8,400
January 14, 2026	30.93	31.18	31.18	31.18	30.93	17,120
January 13, 2026	30.96	30.8	30.8	30.96	30.8	4,183
January 12, 2026	30.75	30.84	30.84	30.84	30.64	57,940
January 09, 2026	30.6	30.81	30.81	30.82	30.6	5,620
January 08, 2026	30.26	30.53	30.53	30.57	30.25	8,849
January 07, 2026	30.46	30.25	30.25	30.46	30.18	78,200
January 06, 2026	30.1	30.35	30.35	30.37	30.1	6,802
January 05, 2026	30.2	30.16	30.16	30.2	29.95	18,400
January 02, 2026	30.01	29.99	29.99	30.01	29.82	9,425
December 31, 2025	29.94	29.81	29.81	29.94	29.79	8,509
December 30, 2025	29.9	29.87	29.87	29.92	29.87	4,505
December 29, 2025	29.96	29.97	29.88	29.99	29.93	9,500
December 23, 2025	30.07	29.87	29.87	30.07	29.87	2,949
December 22, 2025	29.99	29.99	29.99	29.99	29.89	6,600
December 19, 2025	29.88	29.93	29.93	30.03	29.88	18,803
December 18, 2025	30.13	29.97	29.97	30.13	29.91	2,500
December 17, 2025	29.84	29.91	29.91	29.98	29.84	4,729
December 16, 2025	30.13	29.84	29.84	30.13	29.77	23,529
December 15, 2025	30.03	30.16	30.16	30.16	30.03	10,710
December 12, 2025	30.06	29.91	29.91	30.06	29.9	2,225
December 11, 2025	29.89	29.86	29.86	30.01	29.86	7,600
December 10, 2025	29.65	29.92	29.92	29.92	29.65	4,300
December 09, 2025	29.8	29.64	29.64	29.8	29.63	6,300
December 08, 2025	29.76	29.61	29.61	29.76	29.6	3,840
December 05, 2025	30	29.75	29.75	30	29.74	16,947
December 04, 2025	30.27	30.06	30.06	30.27	30	34,000
December 03, 2025	30.02	30.09	30.09	30.11	30.02	11,140
December 02, 2025	30.17	29.94	29.94	30.17	29.85	12,239
December 01, 2025	30.04	30	30	30.15	30	12,800
November 28, 2025	30.17	30.04	30.04	30.22	30.04	6,603
November 27, 2025	30.23	30.01	30.01	30.27	30.01	4,200
November 26, 2025	30.03	30.05	30.05	30.13	30.03	3,109
November 25, 2025	29.78	30.08	30.08	30.11	29.78	2,600
November 24, 2025	29.88	29.79	29.79	29.88	29.75	5,816

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