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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.46	11.47	11.47	11.49	11.46	2,715
August 14, 2025	11.49	11.46	11.46	11.49	11.46	11,800
August 13, 2025	11.44	11.49	11.49	11.49	11.44	7,400
August 12, 2025	11.42	11.42	11.42	11.42	11.42	3,000
August 11, 2025	11.4	11.42	11.42	11.45	11.4	3,521
August 08, 2025	11.44	11.43	11.43	11.44	11.42	12,245
August 07, 2025	11.42	11.41	11.41	11.42	11.41	11,019
August 06, 2025	11.45	11.42	11.42	11.45	11.42	22,810
August 05, 2025	11.39	11.42	11.42	11.43	11.39	39,500
August 01, 2025	11.39	11.37	11.37	11.39	11.36	9,800
July 31, 2025	11.4	11.39	11.39	11.42	11.39	3,721
July 30, 2025	11.43	11.4	11.4	11.43	11.39	8,645
July 29, 2025	11.37	11.41	11.41	11.41	11.37	7,700
July 28, 2025	11.44	11.37	11.37	11.44	11.36	18,933
July 25, 2025	11.42	11.44	11.44	11.44	11.42	5,030
July 24, 2025	11.4	11.4	11.4	11.4	11.38	18,992
July 23, 2025	11.39	11.39	11.39	11.39	11.39	2,035
July 22, 2025	11.4	11.4	11.4	11.4	11.4	200
July 21, 2025	11.35	11.37	11.37	11.4	11.35	12,100
July 18, 2025	11.37	11.37	11.37	11.38	11.37	8,300
July 17, 2025	11.35	11.38	11.38	11.39	11.35	36,900
July 16, 2025	11.36	11.34	11.34	11.36	11.32	2,000
July 15, 2025	11.39	11.33	11.33	11.39	11.33	2,820
July 14, 2025	11.4	11.39	11.39	11.4	11.36	21,600
July 11, 2025	11.41	11.38	11.38	11.41	11.37	15,600
July 10, 2025	11.4	11.43	11.43	11.43	11.4	18,149
July 09, 2025	11.37	11.39	11.39	11.39	11.37	10,120
July 08, 2025	11.35	11.37	11.37	11.38	11.35	8,800
July 07, 2025	11.38	11.35	11.35	11.38	11.35	4,500
July 04, 2025	11.39	11.37	11.37	11.39	11.37	4,400
July 03, 2025	11.38	11.35	11.35	11.38	11.35	20,400
July 02, 2025	11.35	11.34	11.34	11.35	11.34	49,511
June 30, 2025	11.31	11.35	11.35	11.35	11.31	7,412
June 27, 2025	11.28	11.32	11.32	11.34	11.28	11,507
June 26, 2025	11.26	11.3	11.3	11.3	11.26	8,325
June 25, 2025	11.3	11.29	11.29	11.3	11.29	892
June 24, 2025	11.35	11.37	11.33	11.37	11.34	4,030
June 23, 2025	11.32	11.34	11.3	11.37	11.32	14,500
June 20, 2025	11.32	11.32	11.32	11.32	11.31	8,500
June 19, 2025	11.26	11.29	11.29	11.29	11.26	3,420
June 18, 2025	11.31	11.29	11.29	11.31	11.29	8,000
June 17, 2025	11.31	11.31	11.31	11.31	11.31	535
June 16, 2025	11.32	11.28	11.28	11.32	11.28	5,920
June 13, 2025	11.3	11.28	11.28	11.3	11.28	3,010
June 12, 2025	11.3	11.31	11.31	11.31	11.3	1,639
June 11, 2025	11.28	11.29	11.29	11.29	11.28	18,300
June 10, 2025	11.3	11.28	11.28	11.3	11.28	5,909
June 09, 2025	11.28	11.26	11.26	11.28	11.25	16,800
June 06, 2025	11.26	11.28	11.28	11.29	11.26	10,900
June 05, 2025	11.28	11.27	11.27	11.28	11.27	2,524
June 04, 2025	11.29	11.29	11.29	11.31	11.29	2,000
June 03, 2025	11.28	11.3	11.3	11.31	11.28	5,500
June 02, 2025	11.28	11.3	11.3	11.3	11.28	2,045
May 30, 2025	11.26	11.29	11.29	11.29	11.26	8,100
May 29, 2025	11.3	11.29	11.29	11.3	11.27	14,055
May 28, 2025	11.3	11.25	11.25	11.3	11.25	20,605
May 27, 2025	11.25	11.28	11.28	11.29	11.25	7,400
May 26, 2025	11.2	11.22	11.22	11.23	11.16	11,216
May 23, 2025	11.14	11.17	11.17	11.17	11.14	44,500
May 22, 2025	11.23	11.19	11.19	11.23	11.19	12,441

iShares Diversified Monthly Income ETF (XTR.TO) TSX