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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.34	29.88	29.88	29.91	29.34	4,600
November 20, 2025	29.75	29.34	29.34	29.75	29.34	4,700
November 19, 2025	29.46	29.45	29.45	29.5	29.41	3,900
November 18, 2025	29.33	29.47	29.4	29.61	29.33	10,005
November 17, 2025	29.89	29.73	29.66	29.97	29.71	5,631
November 14, 2025	30.01	30.01	29.94	30.03	29.99	4,120
November 13, 2025	30.17	30.09	30.09	30.2	30.05	5,461
November 12, 2025	30.02	30.15	30.15	30.18	30.02	3,409
November 11, 2025	29.81	30.03	30.03	30.03	29.81	1,617
November 10, 2025	29.5	29.67	29.67	29.67	29.5	1,700
November 07, 2025	29.43	29.45	29.45	29.45	29.41	1,300
November 06, 2025	29.48	29.47	29.47	29.52	29.44	4,500
November 05, 2025	29.39	29.47	29.47	29.51	29.34	1,618
November 04, 2025	29.21	29.25	29.25	29.3	29.21	1,905
November 03, 2025	29.33	29.25	29.25	29.33	29.2	4,900
October 31, 2025	29.36	29.32	29.32	29.36	29.23	11,500
October 30, 2025	29.27	29.36	29.36	29.4	29.27	6,500
October 29, 2025	29.43	29.27	29.27	29.43	29.27	2,908
October 28, 2025	29.78	29.6	29.6	29.78	29.6	21,200
October 27, 2025	29.94	29.96	29.89	29.96	29.83	3,644
October 24, 2025	29.91	29.83	29.75	29.91	29.82	3,137
October 23, 2025	29.82	29.77	29.77	29.82	29.66	7,900
October 22, 2025	29.82	29.75	29.75	29.82	29.73	2,900
October 21, 2025	29.99	29.83	29.83	29.99	29.78	12,600
October 20, 2025	29.91	30	30	30	29.87	3,900
October 17, 2025	29.54	29.73	29.73	29.76	29.54	5,400
October 16, 2025	29.84	29.61	29.61	29.84	29.57	40,023
October 15, 2025	29.67	29.71	29.71	29.79	29.55	14,800
October 14, 2025	29.37	29.63	29.63	29.65	29.37	2,605
October 10, 2025	29.64	29.25	29.25	29.64	29.19	3,800
October 09, 2025	29.81	29.57	29.57	29.81	29.57	4,500
October 08, 2025	29.65	29.69	29.69	29.69	29.64	2,200
October 07, 2025	29.76	29.69	29.69	29.76	29.62	7,500
October 06, 2025	29.67	29.73	29.73	29.78	29.67	20,413
October 03, 2025	29.68	29.72	29.72	29.83	29.68	4,311
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

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