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
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
October 15, 2025	28.6	28.45	28.45	28.6	28.39	3,532
October 14, 2025	28.25	28.52	28.52	28.55	28.25	4,900
October 10, 2025	28.46	28.12	28.12	28.55	28.12	5,900
October 09, 2025	28.74	28.74	28.74	28.74	28.74	0
October 08, 2025	28.73	28.73	28.73	28.73	28.73	97
October 07, 2025	28.67	28.7	28.7	28.73	28.67	6,112
October 06, 2025	28.88	28.88	28.88	28.88	28.88	0
October 03, 2025	28.91	28.91	28.91	28.91	28.91	620
October 02, 2025	28.75	28.75	28.75	28.75	28.75	800
October 01, 2025	28.68	28.78	28.78	28.78	28.63	6,130
September 30, 2025	28.68	28.68	28.68	28.68	28.68	100
September 29, 2025	28.45	28.46	28.46	28.49	28.45	443
September 26, 2025	28.52	28.52	28.52	28.52	28.52	900
September 25, 2025	28.6	28.29	28.29	28.6	28.26	1,749
September 24, 2025	28.44	28.43	28.43	28.44	28.42	1,803
September 23, 2025	28.47	28.47	28.41	28.47	28.47	400
September 22, 2025	28.46	28.46	28.4	28.46	28.46	0
September 19, 2025	28.5	28.5	28.44	28.5	28.5	0
September 18, 2025	28.46	28.46	28.4	28.46	28.46	0
September 17, 2025	28.53	28.53	28.47	28.53	28.53	1,700
September 16, 2025	28.42	28.31	28.25	28.42	28.31	1,608
September 15, 2025	28.41	28.32	28.26	28.41	28.32	1,600
September 12, 2025	28.46	28.46	28.4	28.46	28.45	731
September 11, 2025	28.59	28.62	28.62	28.62	28.59	2,393
September 10, 2025	28.23	28.25	28.25	28.25	28.23	707
September 09, 2025	28.32	28.34	28.34	28.34	28.32	500
September 08, 2025	28.21	28.21	28.21	28.21	28.21	140
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

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