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
February 20, 2026	31.33	31.38	31.38	31.38	31.23	3,418
February 19, 2026	31.51	31.3	31.3	31.51	31.3	1,900
February 18, 2026	31.24	31.36	31.36	31.36	31.24	3,718
February 17, 2026	31.31	31.26	31.26	31.37	31.17	7,000
February 13, 2026	31.2	31.43	31.43	31.43	31.2	2,200
February 12, 2026	31.31	31.26	31.26	31.31	31.26	1,030
February 11, 2026	31.5	31.51	31.51	31.51	31.5	1,000
February 10, 2026	31.36	31.4	31.4	31.42	31.27	27,600
February 09, 2026	31.19	31.29	31.29	31.29	31.19	3,300
February 06, 2026	30.99	31.31	31.31	31.31	30.99	2,217
February 05, 2026	30.85	30.84	30.84	30.85	30.84	1,800
February 04, 2026	30.98	31.01	31.01	31.01	30.98	1,416
February 03, 2026	30.61	30.66	30.66	30.66	30.57	902
February 02, 2026	30.04	30.42	30.42	30.42	30.04	1,300
January 30, 2026	29.99	30.21	30.21	30.21	29.99	2,804
January 29, 2026	29.89	30.09	30.09	30.16	29.89	1,700
January 28, 2026	29.92	29.81	29.81	29.92	29.81	1,200
January 27, 2026	29.96	29.9	29.9	29.96	29.88	1,300
January 26, 2026	29.96	29.96	29.9	29.96	29.96	0
January 23, 2026	30	29.95	29.95	30	29.91	800
January 22, 2026	29.88	29.97	29.97	30.03	29.88	1,202
January 21, 2026	29.9	29.92	29.92	29.92	29.9	221
January 20, 2026	29.5	29.54	29.54	29.54	29.5	710
January 19, 2026	29.71	29.62	29.62	29.71	29.61	6,813
January 16, 2026	29.99	29.85	29.85	29.99	29.85	500
January 15, 2026	29.94	29.89	29.89	29.94	29.88	5,008
January 14, 2026	29.76	29.78	29.78	29.78	29.76	1,600
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

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