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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.96	32.79	32.79	32.96	32.79	3,417
December 22, 2025	33	33	33	33	33	632
December 19, 2025	32.9	32.95	32.95	33.05	32.9	12,138
December 18, 2025	32.97	33.03	33.03	33.03	32.95	1,400
December 17, 2025	33.03	33.07	33.07	33.12	33.01	10,939
December 16, 2025	33.21	32.93	32.93	33.21	32.89	4,217
December 15, 2025	33.29	33.35	33.35	33.35	33.2	2,422
December 12, 2025	33.16	33.11	33.11	33.19	33.11	3,111
December 11, 2025	33.2	33.18	33.18	33.2	33.13	1,108
December 10, 2025	32.87	32.89	32.89	32.89	32.87	605
December 09, 2025	32.84	32.83	32.83	32.84	32.79	1,300
December 08, 2025	32.95	32.71	32.71	32.95	32.71	3,323
December 05, 2025	33.24	32.99	32.99	33.24	32.99	1,700
December 04, 2025	33.31	33.29	33.29	33.31	33.29	2,803
December 03, 2025	33.25	33.34	33.34	33.37	33.25	12,137
December 02, 2025	33.01	33.1	33.1	33.13	32.97	2,000
December 01, 2025	33.37	33.24	33.24	33.37	33.24	618
November 28, 2025	33.17	33.65	33.65	33.68	33.17	800
November 27, 2025	33.16	33.16	33.16	33.22	33.16	800
November 26, 2025	33.54	33.44	33.44	33.54	33.43	834
November 25, 2025	33.26	33.43	33.43	33.44	33.26	7,700
November 24, 2025	33.25	33.04	33.04	33.25	33.04	2,600
November 21, 2025	32.55	33.06	33.06	33.22	32.55	5,500
November 20, 2025	32.94	32.52	32.52	32.94	32.52	3,564
November 19, 2025	32.69	32.68	32.68	32.75	32.62	1,010
November 18, 2025	32.5	32.71	32.65	32.73	32.5	1,141
November 17, 2025	33.32	32.84	32.78	33.32	32.84	2,902
November 14, 2025	33.19	33.18	33.12	33.19	33.15	729
November 13, 2025	33.31	33.19	33.13	33.4	33.19	3,021
November 12, 2025	33.36	33.31	33.25	33.36	33.31	1,100
November 11, 2025	33.16	33.16	33.1	33.16	33.16	1,205
November 10, 2025	32.62	32.77	32.71	32.79	32.62	5,319
November 07, 2025	32.5	32.71	32.71	32.73	32.5	1,816
November 06, 2025	32.82	32.78	32.78	32.84	32.74	60,400
November 05, 2025	32.52	32.76	32.76	32.83	32.52	2,014
November 04, 2025	32.59	32.62	32.62	32.62	32.51	4,244
November 03, 2025	32.7	32.59	32.59	32.7	32.56	1,400
October 31, 2025	32.75	32.78	32.78	32.79	32.69	1,918
October 30, 2025	32.74	32.74	32.74	32.99	32.74	6,138
October 29, 2025	32.8	32.74	32.74	32.8	32.74	406
October 28, 2025	33.47	33.06	33.06	33.47	33.06	2,200
October 27, 2025	33.33	33.38	33.32	33.38	33.28	2,236
October 24, 2025	33.21	33.22	33.16	33.22	33.21	306
October 23, 2025	33.1	33.15	33.09	33.2	33.1	535
October 22, 2025	33.12	33.12	33.06	33.12	33.12	1,411
October 21, 2025	33.31	33.3	33.24	33.36	33.28	1,500
October 20, 2025	33.13	33.28	33.21	33.28	33.13	1,833
October 17, 2025	32.83	32.95	32.95	32.96	32.83	1,000
October 16, 2025	32.95	32.83	32.83	32.95	32.82	4,612
October 15, 2025	33.05	33.05	33.05	33.05	33.05	200
October 14, 2025	32.47	33.06	33.06	33.13	32.47	8,900
October 10, 2025	33	32.54	32.54	33	32.53	5,000
October 09, 2025	33.19	33.1	33.1	33.19	33.09	2,800
October 08, 2025	33.16	33.13	33.13	33.18	33.13	1,500
October 07, 2025	33.1	33.13	33.13	33.13	33.1	1,003
October 06, 2025	33.41	33.13	33.13	33.41	33.13	1,600
October 03, 2025	33.41	33.41	33.41	33.41	33.41	200
October 02, 2025	33.28	33.12	33.12	33.28	33.12	700
October 01, 2025	33	33.17	33.17	33.17	33	4,800
September 30, 2025	32.84	32.97	32.97	32.97	32.84	307

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