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
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
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

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