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
January 13, 2026	29.43	29.46	29.46	29.46	29.43	345
January 12, 2026	29.24	29.45	29.45	29.45	29.24	715
January 09, 2026	29.39	29.4	29.4	29.42	29.39	22,800
January 08, 2026	28.72	29.29	29.29	29.29	28.72	1,900
January 07, 2026	28.96	28.96	28.96	28.96	28.96	1,111
January 06, 2026	29.15	29.19	29.19	29.19	29.15	1,039
January 05, 2026	28.84	29.02	29.02	29.05	28.83	24,014
January 02, 2026	28.86	28.86	28.86	28.86	28.86	100
December 31, 2025	28.9	28.9	28.9	28.9	28.9	0
December 30, 2025	28.88	28.9	28.9	28.9	28.88	2,250
December 29, 2025	28.99	29	29	29.01	28.99	4,208
December 23, 2025	28.92	28.87	28.87	28.92	28.87	1,527
December 22, 2025	28.8	28.8	28.8	28.8	28.8	0
December 19, 2025	28.86	28.86	28.86	28.86	28.86	200
December 18, 2025	28.92	28.92	28.92	28.92	28.92	0
December 17, 2025	28.88	28.88	28.88	28.88	28.88	0
December 16, 2025	28.95	28.89	28.89	28.95	28.89	401
December 15, 2025	29.18	29.18	29.18	29.18	29.18	108
December 12, 2025	28.97	29	29	29	28.97	1,137
December 11, 2025	29.01	29.01	29.01	29.01	29.01	330
December 10, 2025	28.63	28.87	28.87	28.87	28.63	330
December 09, 2025	28.61	28.5	28.5	28.61	28.5	1,800
December 08, 2025	28.79	28.51	28.51	28.79	28.51	3,200
December 05, 2025	28.81	28.79	28.79	28.81	28.79	1,608
December 04, 2025	28.8	28.75	28.75	28.8	28.73	4,414
December 03, 2025	28.79	28.85	28.85	28.85	28.79	4,100
December 02, 2025	28.5	28.5	28.5	28.5	28.5	700
December 01, 2025	28.93	28.93	28.93	28.93	28.93	400
November 28, 2025	28.77	28.86	28.86	28.86	28.77	400
November 27, 2025	28.74	28.74	28.74	28.74	28.74	200
November 26, 2025	28.75	28.75	28.75	28.75	28.75	935
November 25, 2025	28.39	28.61	28.61	28.62	28.39	11,000
November 24, 2025	28.26	28.28	28.28	28.35	28.26	5,404
November 21, 2025	27.96	28.39	28.39	28.42	27.96	1,600
November 20, 2025	28.3	27.89	27.89	28.3	27.88	2,215
November 19, 2025	28.15	28.06	28.06	28.15	28.04	2,300
November 18, 2025	28.13	28.26	28.2	28.26	28.1	2,205
November 17, 2025	28.6	28.2	28.14	28.6	28.2	3,500
November 14, 2025	28.57	28.56	28.5	28.57	28.56	300
November 13, 2025	28.73	28.73	28.67	28.73	28.73	231
November 12, 2025	28.81	28.74	28.68	28.81	28.74	231
November 11, 2025	28.57	28.57	28.51	28.57	28.57	200
November 10, 2025	28.26	28.24	28.18	28.26	28.24	346
November 07, 2025	27.98	28.14	28.14	28.15	27.98	2,026
November 06, 2025	28.06	27.98	27.98	28.08	27.98	5,000
November 05, 2025	27.82	27.95	27.95	27.95	27.82	3,400
November 04, 2025	28.05	27.95	27.95	28.05	27.9	1,528
November 03, 2025	28.04	28.02	28.02	28.04	28.02	900
October 31, 2025	28.3	28.3	28.3	28.3	28.3	11,911
October 30, 2025	28.28	28.3	28.3	28.51	28.28	11,911
October 29, 2025	28.6	28.6	28.6	28.6	28.6	100
October 28, 2025	28.68	28.62	28.62	28.68	28.62	400
October 27, 2025	28.92	28.8	28.74	28.92	28.77	2,517
October 24, 2025	28.7	28.7	28.64	28.7	28.7	2,500
October 23, 2025	28.66	28.66	28.66	28.66	28.66	128
October 22, 2025	28.72	28.63	28.63	28.72	28.63	1,600
October 21, 2025	28.81	28.72	28.72	28.81	28.72	2,508
October 20, 2025	28.65	28.65	28.65	28.65	28.65	100
October 17, 2025	28.37	28.37	28.37	28.37	28.37	107
October 16, 2025	28.64	28.25	28.25	28.64	28.25	1,233

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