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
October 17, 2025	28.51	28.64	28.64	28.64	28.5	900
October 16, 2025	28.46	28.45	28.45	28.46	28.45	900
October 15, 2025	28.39	28.39	28.39	28.39	28.39	1,046
October 14, 2025	28.31	28.56	28.56	28.62	28.31	5,004
October 10, 2025	28.42	28.18	28.18	28.42	28.17	4,016
October 09, 2025	28.69	28.5	28.5	28.69	28.5	10,300
October 08, 2025	28.76	28.72	28.72	28.77	28.62	4,700
October 07, 2025	28.73	28.73	28.73	28.73	28.68	2,300
October 06, 2025	28.67	28.73	28.73	28.74	28.67	1,027
October 03, 2025	28.6	28.75	28.75	28.8	28.6	7,039
October 02, 2025	28.56	28.52	28.52	28.59	28.52	1,723
October 01, 2025	28.3	28.58	28.58	28.58	28.3	3,608
September 30, 2025	28.29	28.38	28.38	28.38	28.29	400
September 29, 2025	28.22	28.22	28.22	28.22	28.21	500
September 26, 2025	28.14	28.26	28.26	28.28	28.13	3,000
September 25, 2025	28.16	28.16	28.16	28.16	28.16	200
September 24, 2025	28.2	28.16	28.16	28.2	28.16	4,000
September 23, 2025	28.29	28.23	28.17	28.3	28.23	1,800
September 22, 2025	28.2	28.21	28.15	28.21	28.2	1,800
September 19, 2025	28.16	28.21	28.21	28.25	28.16	7,600
September 18, 2025	28.11	28.15	28.15	28.29	28.11	2,315
September 17, 2025	28.24	28.25	28.25	28.26	28.24	3,623
September 16, 2025	28.14	28.14	28.14	28.14	28.14	317
September 15, 2025	28.37	28.14	28.14	28.37	28.14	2,900
September 12, 2025	28.38	28.29	28.29	28.38	28.29	1,700
September 11, 2025	28.18	28.4	28.4	28.4	28.18	1,631
September 10, 2025	28.2	28.11	28.11	28.2	28.09	2,200
September 09, 2025	28.21	28.22	28.22	28.23	28.17	2,412
September 08, 2025	28.09	28.14	28.14	28.16	28.06	3,500
September 05, 2025	28.18	28.21	28.21	28.22	28.18	3,875
September 04, 2025	28.25	28.27	28.27	28.27	28.25	800
September 03, 2025	28.09	28.1	28.1	28.15	28.06	2,700
September 02, 2025	28.17	28.25	28.25	28.25	28.16	2,623
August 29, 2025	28.23	28.28	28.28	28.29	28.23	2,772
August 28, 2025	28.22	28.12	28.12	28.25	28.12	1,734
August 27, 2025	28.2	28.2	28.2	28.2	28.2	0
August 26, 2025	28.19	28.2	28.2	28.2	28.19	631
August 25, 2025	28.35	28.36	28.3	28.36	28.35	223
August 22, 2025	28.45	28.58	28.58	28.66	28.45	17,747
August 21, 2025	28.41	28.36	28.36	28.41	28.34	5,723
August 20, 2025	28.42	28.43	28.43	28.43	28.4	1,100
August 19, 2025	28.2	28.21	28.21	28.26	28.2	2,200
August 18, 2025	28.18	28.1	28.1	28.18	28.09	4,300
August 15, 2025	27.9	28.13	28.13	28.17	27.9	2,009
August 14, 2025	27.92	28.03	28.03	28.05	27.92	4,900
August 13, 2025	27.86	28.05	28.05	28.05	27.86	3,000
August 12, 2025	27.63	27.79	27.79	27.79	27.63	1,400
August 11, 2025	27.62	27.63	27.63	27.63	27.62	1,600
August 08, 2025	27.71	27.7	27.7	27.72	27.69	3,918
August 07, 2025	27.5	27.55	27.55	27.57	27.5	3,900
August 06, 2025	27.57	27.43	27.43	27.57	27.39	5,609
August 05, 2025	27.44	27.42	27.42	27.44	27.38	7,113
August 01, 2025	27.07	27.13	27.13	27.15	27.06	8,027
July 31, 2025	27.52	27.32	27.32	27.53	27.32	4,100
July 30, 2025	27.69	27.57	27.57	27.7	27.56	2,040
July 29, 2025	27.68	27.7	27.7	27.71	27.68	804
July 28, 2025	27.75	27.66	27.66	27.75	27.66	4,604
July 25, 2025	27.88	27.87	27.81	27.88	27.77	2,700
July 24, 2025	27.89	27.87	27.81	27.91	27.87	3,500
July 23, 2025	27.99	28.03	27.97	28.03	27.99	1,110

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