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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	29.58	29.58	29.58	29.61	29.55	36,900
October 01, 2025	29.31	29.59	29.59	29.62	29.31	31,719
September 30, 2025	29.19	29.31	29.31	29.35	29.15	3,000
September 29, 2025	29.27	29.19	29.19	29.27	29.07	3,239
September 26, 2025	29.15	29.22	29.22	29.23	29.15	3,518
September 25, 2025	29.08	29.01	29.01	29.08	28.97	7,900
September 24, 2025	29.05	29.07	29.07	29.07	29.05	2,000
September 23, 2025	29.06	29.08	29.01	29.13	29.06	5,203
September 22, 2025	29	28.97	28.9	29	28.88	5,100
September 19, 2025	29.17	28.99	28.99	29.17	28.84	11,717
September 18, 2025	28.83	29	29	29.02	28.83	8,043
September 17, 2025	29.02	29	29	29.06	28.94	13,600
September 16, 2025	28.83	28.9	28.9	28.9	28.83	4,342
September 15, 2025	29.17	28.93	28.93	29.17	28.88	13,800
September 12, 2025	29.29	29.17	29.17	29.29	29.12	8,100
September 11, 2025	29.01	29.31	29.31	29.31	29.01	3,644
September 10, 2025	28.94	29.01	29.01	29.04	28.94	14,600
September 09, 2025	28.95	29.02	29.02	29.09	28.95	12,211
September 08, 2025	28.91	28.91	28.91	28.94	28.82	67,725
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

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