iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) - XDGH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.73	31.74	31.74	31.75	31.73	1,504
February 19, 2026	31.7	31.66	31.66	31.7	31.6	9,200
February 18, 2026	31.74	31.69	31.69	31.74	31.62	3,000
February 17, 2026	31.8	31.58	31.58	31.8	31.53	14,500
February 13, 2026	31.49	31.67	31.67	31.67	31.49	900
February 12, 2026	31.85	31.55	31.55	31.85	31.55	2,900
February 11, 2026	31.69	31.67	31.67	31.69	31.65	3,700
February 10, 2026	31.52	31.48	31.48	31.52	31.41	2,000
February 09, 2026	31.34	31.29	31.29	31.34	31.29	648
February 06, 2026	31.38	31.42	31.42	31.42	31.38	1,700
February 05, 2026	31.04	31.06	31.06	31.1	31.03	2,200
February 04, 2026	30.79	31.15	31.15	31.21	30.79	4,800
February 03, 2026	30.31	30.72	30.72	30.75	30.31	5,006
February 02, 2026	30.43	30.61	30.61	30.61	30.43	1,600
January 30, 2026	30.37	30.28	30.28	30.37	30.15	5,710
January 29, 2026	30.14	30.26	30.26	30.39	30.14	17,122
January 28, 2026	30.14	30.02	30.02	30.17	29.9	6,745
January 27, 2026	30.12	30.17	30.17	30.22	30.11	4,352
January 26, 2026	30.11	30.21	30.14	30.22	30.11	4,005
January 23, 2026	30.1	30.06	30.06	30.18	30.06	3,636
January 22, 2026	30.19	30.22	30.22	30.27	30.19	6,348
January 21, 2026	29.93	30.19	30.19	30.23	29.93	141,523
January 20, 2026	30.02	29.87	29.87	30.02	29.82	9,800
January 19, 2026	30.07	30.08	30.08	30.08	30.02	541
January 16, 2026	30.21	30.25	30.25	30.29	30.2	3,200
January 15, 2026	30.24	30.3	30.3	30.34	30.24	2,734
January 14, 2026	30.11	30.27	30.27	30.27	30.11	5,040
January 13, 2026	29.99	29.98	29.98	29.99	29.9	10,122
January 12, 2026	29.62	29.77	29.77	29.88	29.62	19,700
January 09, 2026	29.8	29.79	29.79	29.86	29.76	1,727
January 08, 2026	29.65	29.67	29.67	29.69	29.65	2,800
January 07, 2026	29.7	29.39	29.39	29.7	29.39	6,200
January 06, 2026	29.38	29.61	29.61	29.68	29.38	4,126
January 05, 2026	29.4	29.47	29.47	29.47	29.37	6,485
January 02, 2026	29.28	29.35	29.35	29.4	29.28	8,615
December 31, 2025	29.24	29.3	29.3	29.3	29.24	4,027
December 30, 2025	29.25	29.27	29.27	29.27	29.22	2,100
December 29, 2025	29.46	29.47	29.31	29.49	29.46	3,411
December 23, 2025	29.46	29.4	29.4	29.46	29.37	3,100
December 22, 2025	29.31	29.3	29.3	29.31	29.25	6,620
December 19, 2025	29.42	29.34	29.34	29.44	29.34	5,906
December 18, 2025	29.39	29.31	29.31	29.4	29.28	5,524
December 17, 2025	29.33	29.29	29.29	29.34	29.17	4,600
December 16, 2025	29.5	29.25	29.25	29.5	29.24	2,300
December 15, 2025	29.31	29.5	29.5	29.54	29.31	8,113
December 12, 2025	29.4	29.35	29.35	29.42	29.35	3,348
December 11, 2025	29.32	29.23	29.23	29.39	29.23	3,700
December 10, 2025	29.02	29.28	29.28	29.28	29.02	3,700
December 09, 2025	29.06	28.95	28.95	29.09	28.95	3,100
December 08, 2025	29.03	28.84	28.84	29.03	28.84	920
December 05, 2025	29.14	29.17	29.17	29.17	29.14	2,900
December 04, 2025	29.21	29.1	29.1	29.21	29.1	2,241
December 03, 2025	29.12	29.12	29.12	29.12	29.05	8,100
December 02, 2025	29.12	28.98	28.98	29.12	28.86	5,621
December 01, 2025	29.14	29.03	29.03	29.19	29.03	7,709
November 28, 2025	29.15	29.2	29.2	29.3	29.15	4,938
November 27, 2025	29.09	29.08	29.08	29.1	29.08	2,921
November 26, 2025	29.07	29.09	29.09	29.14	29.07	4,700
November 25, 2025	28.75	28.93	28.93	28.93	28.75	910
November 24, 2025	28.71	28.61	28.61	28.75	28.6	2,400

iShares Core MSCI Global Quality Dividend Index ETF (CAD-Hedged) (XDGH.TO) TSX