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
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
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

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