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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.63	11.69	11.7	11.69	11.63	8,978
November 20, 2025	11.7	11.64	11.64	11.7	11.64	3,600
November 19, 2025	11.65	11.64	11.64	11.65	11.64	4,700
November 18, 2025	11.71	11.69	11.69	11.71	11.69	1,737
November 17, 2025	11.75	11.72	11.72	11.75	11.72	7,100
November 14, 2025	11.72	11.74	11.74	11.74	11.71	1,200
November 13, 2025	11.78	11.73	11.73	11.78	11.73	1,689
November 12, 2025	11.73	11.76	11.76	11.77	11.73	6,210
November 11, 2025	11.66	11.72	11.72	11.72	11.66	13,600
November 10, 2025	11.63	11.66	11.66	11.66	11.63	19,500
November 07, 2025	11.6	11.65	11.65	11.65	11.6	14,845
November 06, 2025	11.63	11.65	11.65	11.65	11.63	11,700
November 05, 2025	11.6	11.62	11.62	11.64	11.6	5,600
November 04, 2025	11.62	11.6	11.6	11.62	11.59	21,100
November 03, 2025	11.62	11.62	11.62	11.63	11.61	16,600
October 31, 2025	11.61	11.64	11.64	11.64	11.61	6,295
October 30, 2025	11.63	11.64	11.64	11.64	11.63	6,300
October 29, 2025	11.7	11.61	11.61	11.7	11.61	14,798
October 28, 2025	11.71	11.71	11.71	11.73	11.7	15,500
October 27, 2025	11.74	11.76	11.72	11.76	11.74	8,200
October 24, 2025	11.75	11.75	11.75	11.76	11.75	29,500
October 23, 2025	11.74	11.73	11.73	11.75	11.73	12,600
October 22, 2025	11.76	11.75	11.75	11.76	11.75	6,548
October 21, 2025	11.76	11.74	11.74	11.76	11.74	1,851
October 20, 2025	11.73	11.76	11.76	11.77	11.73	12,318
October 17, 2025	11.73	11.74	11.74	11.74	11.72	10,049
October 16, 2025	11.75	11.72	11.72	11.76	11.72	902
October 15, 2025	11.75	11.75	11.75	11.78	11.74	17,510
October 14, 2025	11.66	11.72	11.72	11.72	11.66	5,211
October 10, 2025	11.7	11.64	11.64	11.7	11.64	19,200
October 09, 2025	11.67	11.68	11.68	11.69	11.66	3,121
October 08, 2025	11.75	11.69	11.69	11.75	11.68	14,800
October 07, 2025	11.67	11.69	11.7	11.69	11.67	3,161
October 06, 2025	11.7	11.7	11.7	11.71	11.7	7,200
October 03, 2025	11.73	11.72	11.72	11.73	11.71	10,732
October 02, 2025	11.72	11.69	11.69	11.72	11.68	16,302
October 01, 2025	11.7	11.7	11.7	11.71	11.67	12,998
September 30, 2025	11.63	11.69	11.69	11.69	11.63	5,900
September 29, 2025	11.67	11.66	11.66	11.67	11.64	6,800
September 26, 2025	11.66	11.64	11.64	11.66	11.64	4,600
September 25, 2025	11.6	11.63	11.63	11.63	11.6	13,000
September 24, 2025	11.65	11.63	11.63	11.65	11.63	1,800
September 23, 2025	11.64	11.67	11.67	11.67	11.64	3,961
September 22, 2025	11.68	11.66	11.66	11.68	11.64	8,700
September 19, 2025	11.7	11.66	11.66	11.7	11.65	20,000
September 18, 2025	11.64	11.64	11.64	11.64	11.64	104
September 17, 2025	11.61	11.63	11.63	11.65	11.61	2,173
September 16, 2025	11.61	11.62	11.62	11.63	11.61	6,193
September 15, 2025	11.65	11.62	11.62	11.65	11.62	10,439
September 12, 2025	11.69	11.65	11.65	11.69	11.65	40,243
September 11, 2025	11.62	11.67	11.67	11.67	11.62	25,607
September 10, 2025	11.6	11.62	11.62	11.62	11.6	7,400

iShares Diversified Monthly Income ETF (XTR.TO) TSX