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
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
July 22, 2025	27.55	27.66	27.66	27.66	27.55	1,000
July 21, 2025	27.58	27.53	27.53	27.58	27.53	700
July 18, 2025	27.56	27.57	27.57	27.59	27.52	14,995
July 17, 2025	27.51	27.67	27.67	27.67	27.51	6,400
July 16, 2025	27.32	27.54	27.54	27.54	27.32	2,212
July 15, 2025	27.54	27.43	27.43	27.54	27.38	4,316
July 14, 2025	27.67	27.6	27.6	27.67	27.6	439
July 11, 2025	27.66	27.74	27.74	27.74	27.66	2,400
July 10, 2025	27.76	27.85	27.85	27.88	27.76	1,910
July 09, 2025	27.62	27.69	27.69	27.71	27.62	1,500
July 08, 2025	27.56	27.64	27.64	27.64	27.56	400
July 07, 2025	27.59	27.48	27.48	27.59	27.41	4,200
July 04, 2025	27.6	27.59	27.59	27.6	27.58	808
July 03, 2025	27.75	27.85	27.85	28.08	27.75	3,417
July 02, 2025	27.28	27.28	27.28	27.28	27.28	0
June 30, 2025	27.26	27.26	27.26	27.26	27.26	112
June 27, 2025	27.32	27.28	27.25	27.32	27.28	2,036
June 26, 2025	27.05	27.05	27.05	27.05	27.05	300
June 25, 2025	26.99	26.99	26.99	26.99	26.99	113
June 24, 2025	27.21	27.26	27.2	27.26	27.21	1,200
June 23, 2025	27.11	27.12	27.06	27.12	27.11	1,429
June 20, 2025	27.14	27.08	27.08	27.14	27.08	500
June 19, 2025	27.03	27.03	27.03	27.04	27.03	1,600
June 18, 2025	27.21	27.14	27.14	27.23	27.14	5,112
June 17, 2025	27.17	27.2	27.2	27.2	27.17	5,731
June 16, 2025	27.39	27.36	27.36	27.39	27.33	2,347
June 13, 2025	27.43	27.31	27.31	27.47	27.31	2,201
June 12, 2025	27.51	27.66	27.66	27.66	27.49	2,825
June 11, 2025	27.48	27.42	27.42	27.49	27.4	3,100
June 10, 2025	27.52	27.52	27.52	27.52	27.52	500
June 09, 2025	27.37	27.39	27.39	27.44	27.37	2,100
June 06, 2025	27.11	27.11	27.11	27.11	27.11	0
June 05, 2025	27.1	27.11	27.11	27.19	27.1	1,900
June 04, 2025	27.15	27.22	27.22	27.3	27.15	6,700
June 03, 2025	27.28	27.31	27.31	27.33	27.26	5,900
June 02, 2025	27.11	27.25	27.19	27.25	27.11	1,525
May 30, 2025	27.06	27.06	27.06	27.06	27.06	0
May 29, 2025	27.05	27.04	27.04	27.06	27	1,900

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