iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) - XDUH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.37	28.33	28.33	28.37	28.33	5,200
September 04, 2025	28.36	28.41	28.41	28.41	28.36	2,300
September 03, 2025	28.18	28.27	28.27	28.27	28.18	200
September 02, 2025	28.27	28.27	28.27	28.27	28.27	140
August 29, 2025	28.43	28.43	28.43	28.43	28.43	0
August 28, 2025	28.63	28.37	28.37	28.63	28.37	800
August 27, 2025	28.48	28.48	28.48	28.48	28.45	329
August 26, 2025	28.42	28.4	28.4	28.42	28.4	560
August 25, 2025	28.79	28.79	28.73	28.79	28.79	400
August 22, 2025	28.76	28.7	28.7	28.76	28.7	1,118
August 21, 2025	28.39	28.39	28.39	28.39	28.39	0
August 20, 2025	28.48	28.48	28.48	28.48	28.48	111
August 19, 2025	28.32	28.28	28.28	28.32	28.28	500
August 18, 2025	28.13	28.13	28.13	28.13	28.13	2,200
August 15, 2025	28.07	28.07	28.07	28.07	28.07	0
August 14, 2025	28.17	28.17	28.17	28.17	28.17	86
August 13, 2025	27.71	28.17	28.17	28.17	27.71	4,700
August 12, 2025	27.6	27.6	27.6	27.6	27.6	0
August 11, 2025	27.72	27.72	27.72	27.72	27.72	0
August 08, 2025	27.6	27.75	27.75	27.75	27.6	2,611
August 07, 2025	27.64	27.6	27.6	27.64	27.56	1,300
August 06, 2025	27.4	27.59	27.59	27.59	27.4	1,300
August 05, 2025	27.29	27.56	27.56	27.58	27.29	2,743
August 01, 2025	27.2	27.2	27.2	27.2	27.2	300
July 31, 2025	27.48	27.48	27.48	27.48	27.48	124
July 30, 2025	27.91	27.91	27.91	27.91	27.91	0
July 29, 2025	27.88	27.88	27.88	27.88	27.88	200
July 28, 2025	27.96	28.01	28.01	28.01	27.96	1,700
July 25, 2025	28.04	28.04	27.98	28.04	28.04	0
July 24, 2025	28.05	28.05	28.05	28.05	28.05	303
July 23, 2025	28.07	28.19	28.19	28.19	28.07	2,100
July 22, 2025	27.98	27.98	27.98	27.98	27.98	200
July 21, 2025	27.79	27.79	27.79	27.79	27.79	1,006
July 18, 2025	27.79	27.79	27.79	27.79	27.79	0
July 17, 2025	27.49	27.79	27.79	27.8	27.49	4,400
July 16, 2025	27.68	27.67	27.67	27.68	27.67	200
July 15, 2025	27.79	27.79	27.79	27.79	27.79	200
July 14, 2025	27.8	27.87	27.87	27.87	27.8	1,100
July 11, 2025	27.91	27.98	27.98	27.98	27.91	800
July 10, 2025	27.97	28.16	28.16	28.16	27.97	2,100
July 09, 2025	27.85	27.85	27.85	27.85	27.85	400
July 08, 2025	27.94	27.98	27.98	27.98	27.94	234
July 07, 2025	27.9	27.79	27.79	27.9	27.79	739
July 04, 2025	28.06	28.06	28.06	28.06	28.06	0
July 03, 2025	27.99	27.99	27.99	27.99	27.99	0
July 02, 2025	27.93	27.99	27.99	27.99	27.93	3,728
June 30, 2025	27.35	27.57	27.57	27.57	27.35	800
June 27, 2025	27.47	27.44	27.44	27.52	27.44	500
June 26, 2025	27.07	27.34	27.34	27.34	27.07	8,400
June 25, 2025	27.18	27.17	27.17	27.18	27.17	900
June 24, 2025	27.34	27.41	27.35	27.41	27.34	2,100
June 23, 2025	27.2	27.2	27.15	27.2	27.2	300
June 20, 2025	27.07	27.06	27.01	27.07	27.06	1,200
June 19, 2025	26.97	26.97	26.92	26.97	26.95	12,400
June 18, 2025	27.14	27.14	27.09	27.14	27.14	0
June 17, 2025	27.35	27.16	27.11	27.35	27.16	3,100
June 16, 2025	27.49	27.49	27.43	27.49	27.49	200
June 13, 2025	27.54	27.3	27.25	27.54	27.3	1,400
June 12, 2025	27.52	27.52	27.46	27.52	27.52	200
June 11, 2025	27.39	27.37	27.32	27.4	27.37	1,528

iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (XDUH.TO) TSX