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
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
November 21, 2025	28.83	28.81	28.81	28.84	28.81	800
November 20, 2025	28.64	28.28	28.28	28.64	28.28	293
November 19, 2025	28.57	28.51	28.51	28.57	28.45	4,200
November 18, 2025	28.39	28.64	28.58	28.68	28.39	4,454
November 17, 2025	28.83	28.67	28.61	28.93	28.67	2,200
November 14, 2025	28.87	28.89	28.83	28.89	28.86	1,145
November 13, 2025	29.2	28.96	28.9	29.2	28.91	1,000
November 12, 2025	29.18	29.19	29.12	29.19	29.08	1,300
November 11, 2025	29	29.01	28.95	29.01	29	444
November 10, 2025	28.59	28.59	28.53	28.59	28.59	200
November 07, 2025	28.28	28.28	28.28	28.28	28.28	2,847
November 06, 2025	28.36	28.23	28.23	28.38	28.23	2,847
November 05, 2025	28.34	28.34	28.34	28.34	28.34	200
November 04, 2025	28.12	28.19	28.19	28.25	28.12	5,300
November 03, 2025	28.23	28.26	28.26	28.3	28.23	4,200
October 31, 2025	28.34	28.43	28.43	28.43	28.26	3,547
October 30, 2025	28.54	28.43	28.43	28.54	28.43	1,035
October 29, 2025	28.72	28.46	28.46	28.72	28.46	2,942
October 28, 2025	28.76	28.7	28.7	28.77	28.7	3,200
October 27, 2025	28.92	28.94	28.88	28.94	28.92	227
October 24, 2025	28.75	28.72	28.66	28.75	28.72	1,600
October 23, 2025	28.84	28.71	28.65	28.84	28.69	10,557
October 22, 2025	28.69	28.76	28.7	28.81	28.69	600
October 21, 2025	28.71	28.83	28.77	28.83	28.71	4,738
October 20, 2025	28.71	28.71	28.65	28.71	28.71	500
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

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