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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.68	35.7	35.7	35.76	35.49	5,112
February 19, 2026	35.64	35.64	35.64	35.64	35.56	1,012
February 18, 2026	35.56	35.75	35.75	35.75	35.56	1,239
February 17, 2026	35.53	35.41	35.41	35.78	35.37	4,000
February 13, 2026	35.32	35.53	35.53	35.57	35.32	2,900
February 12, 2026	35.51	35.44	35.44	35.51	35.44	400
February 11, 2026	35.62	35.57	35.57	35.64	35.54	3,000
February 10, 2026	35.04	35.32	35.32	35.39	35.04	12,400
February 09, 2026	35.2	35.28	35.28	35.28	35.19	2,500
February 06, 2026	35	35.58	35.58	35.6	35	3,300
February 05, 2026	35.14	35.14	35.14	35.19	35.02	6,029
February 04, 2026	35	35.13	35.13	35.24	35	9,249
February 03, 2026	34.81	34.76	34.76	34.81	34.71	700
February 02, 2026	34.12	34.58	34.58	34.6	34.12	4,800
January 30, 2026	33.66	34.19	34.19	34.19	33.61	4,400
January 29, 2026	33.77	33.66	33.66	33.8	33.66	8,500
January 28, 2026	33.8	33.57	33.57	33.81	33.57	4,019
January 27, 2026	33.9	33.75	33.75	33.9	33.7	2,000
January 26, 2026	34.29	34.23	34.16	34.29	34.18	1,436
January 23, 2026	34.26	34.08	34.08	34.26	34.05	1,112
January 22, 2026	34.4	34.32	34.32	34.41	34.29	1,914
January 21, 2026	33.77	34.35	34.35	34.39	33.77	5,600
January 20, 2026	34.03	33.89	33.89	34.04	33.87	3,332
January 19, 2026	34.31	34	34	34.4	34	6,732
January 16, 2026	34.45	34.45	34.45	34.52	34.44	904
January 15, 2026	34.53	34.49	34.49	34.53	34.46	5,438
January 14, 2026	34.21	34.33	34.33	34.35	34.21	1,369
January 13, 2026	33.82	33.95	33.95	34.02	33.82	1,600
January 12, 2026	33.71	33.86	33.86	33.86	33.71	5,941
January 09, 2026	33.63	33.94	33.94	33.98	33.63	6,435
January 08, 2026	33.5	33.76	33.76	33.76	33.5	2,320
January 07, 2026	33.5	33.45	33.45	33.5	33.45	500
January 06, 2026	33.34	33.4	33.4	33.41	33.34	2,737
January 05, 2026	32.95	33.12	33.12	33.15	32.95	16,847
January 02, 2026	32.66	32.92	32.92	32.92	32.58	3,318
December 31, 2025	32.85	32.7	32.7	32.85	32.7	1,055
December 30, 2025	32.91	32.86	32.86	32.91	32.78	2,500
December 29, 2025	33	32.98	32.88	33.01	32.9	4,533
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

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