iShares Diversified Monthly Income ETF - XTR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.13	12.1	12.1	12.13	12.1	18,154
February 19, 2026	12.1	12.11	12.11	12.11	12.09	5,949
February 18, 2026	12.04	12.09	12.09	12.09	12.04	10,122
February 17, 2026	12.05	12.04	12.04	12.07	12.04	17,300
February 13, 2026	12	12.06	12.06	12.07	12	2,800
February 12, 2026	12.06	12.02	12.02	12.06	12.02	17,799
February 11, 2026	12	12.03	12.03	12.03	12	8,700
February 10, 2026	12	12	12	12	11.98	5,422
February 09, 2026	11.95	11.96	11.96	11.96	11.93	20,900
February 06, 2026	11.95	11.95	11.95	11.96	11.92	15,000
February 05, 2026	11.89	11.92	11.92	11.94	11.89	6,311
February 04, 2026	11.88	11.93	11.93	11.94	11.88	26,977
February 03, 2026	11.81	11.86	11.86	11.86	11.81	31,700
February 02, 2026	11.78	11.85	11.85	11.85	11.78	4,200
January 30, 2026	11.76	11.8	11.8	11.8	11.75	19,179
January 29, 2026	11.8	11.81	11.81	11.83	11.8	7,400
January 28, 2026	11.81	11.82	11.82	11.85	11.81	3,506
January 27, 2026	11.87	11.82	11.82	11.87	11.82	11,000
January 26, 2026	11.9	11.9	11.85	11.92	11.89	15,500
January 23, 2026	11.9	11.88	11.88	11.9	11.87	12,300
January 22, 2026	11.89	11.87	11.87	11.89	11.87	12,319
January 21, 2026	11.81	11.86	11.86	11.88	11.81	30,706
January 20, 2026	11.88	11.82	11.82	11.88	11.82	16,261
January 19, 2026	11.89	11.89	11.89	11.9	11.86	21,300
January 16, 2026	11.9	11.9	11.9	11.91	11.9	2,428
January 15, 2026	11.9	11.89	11.89	11.9	11.88	12,644
January 14, 2026	11.82	11.89	11.89	11.89	11.82	12,067
January 13, 2026	11.82	11.82	11.82	11.82	11.82	7,814
January 12, 2026	11.82	11.82	11.82	11.82	11.8	15,000
January 09, 2026	11.77	11.81	11.81	11.82	11.77	20,416
January 08, 2026	11.72	11.76	11.76	11.76	11.7	12,789
January 07, 2026	11.71	11.72	11.72	11.74	11.71	9,914
January 06, 2026	11.73	11.73	11.73	11.74	11.71	15,943
January 05, 2026	11.68	11.72	11.72	11.74	11.68	23,300
January 02, 2026	11.67	11.69	11.69	11.71	11.67	10,602
December 31, 2025	11.73	11.7	11.7	11.73	11.7	4,600
December 30, 2025	11.73	11.72	11.72	11.74	11.72	4,100
December 29, 2025	11.72	11.76	11.71	11.76	11.72	20,619
December 23, 2025	11.72	11.72	11.72	11.73	11.72	5,822
December 22, 2025	11.68	11.71	11.71	11.71	11.68	6,235
December 19, 2025	11.67	11.69	11.69	11.72	11.67	19,045
December 18, 2025	11.69	11.7	11.7	11.71	11.69	12,134
December 17, 2025	11.68	11.69	11.69	11.69	11.67	15,849
December 16, 2025	11.71	11.68	11.68	11.71	11.68	6,527
December 15, 2025	11.71	11.72	11.72	11.72	11.7	4,726
December 12, 2025	11.72	11.69	11.69	11.72	11.69	6,944
December 11, 2025	11.71	11.7	11.7	11.71	11.7	5,772
December 10, 2025	11.63	11.68	11.68	11.68	11.63	7,600
December 09, 2025	11.7	11.64	11.64	11.7	11.64	18,353
December 08, 2025	11.69	11.65	11.65	11.69	11.65	2,600
December 05, 2025	11.74	11.69	11.69	11.74	11.69	12,849
December 04, 2025	11.77	11.76	11.76	11.77	11.75	4,320
December 03, 2025	11.75	11.75	11.75	11.75	11.75	6,633
December 02, 2025	11.76	11.73	11.73	11.76	11.72	6,200
December 01, 2025	11.79	11.75	11.75	11.79	11.75	8,400
November 28, 2025	11.83	11.82	11.82	11.84	11.8	20,003
November 27, 2025	11.83	11.82	11.82	11.83	11.79	33,587
November 26, 2025	11.78	11.81	11.81	11.81	11.78	45,389
November 25, 2025	11.74	11.76	11.77	11.78	11.74	1,024
November 24, 2025	11.7	11.71	11.71	11.71	11.7	1,800

iShares Diversified Monthly Income ETF (XTR.TO) TSX