iShares Core MSCI US Quality Dividend Index ETF - XDU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32	32.04	32.04	32.04	32	800
August 14, 2025	31.74	31.94	31.94	31.94	31.74	1,542
August 13, 2025	31.81	31.81	31.81	31.81	31.81	210
August 12, 2025	31.6	31.57	31.57	31.6	31.56	323
August 11, 2025	31.38	31.38	31.38	31.45	31.32	1,225
August 08, 2025	31.25	31.38	31.38	31.45	31.25	5,605
August 07, 2025	31.23	31.19	31.22	31.29	31.19	910
August 06, 2025	31.4	31.23	31.23	31.4	31.22	700
August 05, 2025	31.37	31.32	31.32	31.39	31.25	2,100
August 01, 2025	30.95	30.98	30.98	31.02	30.94	4,239
July 31, 2025	31.56	31.27	31.27	31.6	31.27	2,500
July 30, 2025	31.93	31.5	31.5	31.93	31.5	736
July 29, 2025	31.7	31.6	31.6	31.7	31.59	1,400
July 28, 2025	31.65	31.65	31.65	31.65	31.65	200
July 25, 2025	31.59	31.68	31.61	31.68	31.53	400
July 24, 2025	31.44	31.48	31.42	31.54	31.44	1,540
July 23, 2025	31.46	31.55	31.49	31.55	31.46	500
July 22, 2025	31.23	31.38	31.32	31.38	31.23	1,317
July 21, 2025	31.13	31.22	31.16	31.35	31.13	920
July 18, 2025	31.33	31.31	31.25	31.33	31.31	504
July 17, 2025	31.13	31.38	31.32	31.38	31.13	2,146
July 16, 2025	31.16	31.13	31.07	31.26	31.02	3,800
July 15, 2025	31.32	31.1	31.04	31.32	31.1	2,400
July 14, 2025	31.24	31.41	31.35	31.41	31.23	2,700
July 11, 2025	31.43	31.47	31.47	31.47	31.43	1,286
July 10, 2025	31.51	31.58	31.58	31.69	31.51	1,542
July 09, 2025	31.43	31.46	31.46	31.46	31.43	2,512
July 08, 2025	31.35	31.48	31.48	31.56	31.35	2,200
July 07, 2025	31.33	31.24	31.24	31.34	31.24	1,500
July 04, 2025	31.24	31.24	31.24	31.3	31.24	4,641
July 03, 2025	31.36	31.26	31.26	31.36	31.26	800
July 02, 2025	31.28	31.29	31.29	31.3	31.27	1,944
June 30, 2025	30.7	30.88	30.88	30.88	30.7	1,140
June 27, 2025	30.88	30.91	30.91	30.91	30.71	2,200
June 26, 2025	30.62	30.55	30.55	30.62	30.55	400
June 25, 2025	30.7	30.67	30.67	30.7	30.64	800
June 24, 2025	30.73	30.9	30.84	30.9	30.73	1,220
June 23, 2025	30.75	30.74	30.68	30.75	30.62	3,522
June 20, 2025	30.54	30.61	30.55	30.61	30.54	242
June 19, 2025	30.78	30.4	30.4	30.78	30.38	5,900
June 18, 2025	30.53	30.48	30.48	30.53	30.48	529
June 17, 2025	30.54	30.54	30.54	30.54	30.54	200
June 16, 2025	30.49	30.5	30.5	30.6	30.49	1,318
June 13, 2025	30.74	30.46	30.46	30.75	30.46	1,742
June 12, 2025	30.67	30.76	30.76	30.76	30.67	707
June 11, 2025	30.77	30.74	30.74	30.78	30.69	11,241
June 10, 2025	30.66	30.82	30.82	30.84	30.66	2,100
June 09, 2025	30.68	30.63	30.63	30.68	30.63	401
June 06, 2025	30.37	30.62	30.62	30.64	30.37	3,913
June 05, 2025	30.3	30.31	30.31	30.34	30.26	600
June 04, 2025	30.44	30.45	30.45	30.54	30.44	3,809
June 03, 2025	30.35	30.57	30.57	30.57	30.35	600
June 02, 2025	30.23	30.39	30.39	30.39	30.19	1,544
May 30, 2025	30.26	30.41	30.41	30.48	30.26	3,314
May 29, 2025	30.56	30.52	30.52	30.56	30.41	3,200
May 28, 2025	30.53	30.54	30.54	30.6	30.53	400
May 27, 2025	30.56	30.66	30.66	30.66	30.31	3,300
May 26, 2025	30.67	30.44	30.44	30.67	30.35	2,700
May 23, 2025	29.95	30.1	30.1	30.1	29.95	2,625
May 22, 2025	30.43	30.55	30.55	30.55	30.43	733

iShares Core MSCI US Quality Dividend Index ETF (XDU.TO) TSX