iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG)
Canada
· Delayed Price · Currency is CAD 29.75
-0.31 (-1.03%)
At close: Dec 5, 2025
TSX:XDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.00 | 30.00 | 29.74 | 29.75 | 29.75 | -1.03% | 16,947 |
| Dec 4, 2025 | 30.27 | 30.27 | 30.00 | 30.06 | 30.06 | -0.10% | 33,972 |
| Dec 3, 2025 | 30.02 | 30.11 | 30.02 | 30.09 | 30.09 | 0.50% | 11,140 |
| Dec 2, 2025 | 30.17 | 30.17 | 29.85 | 29.94 | 29.94 | -0.20% | 12,239 |
| Dec 1, 2025 | 30.04 | 30.15 | 30.00 | 30.00 | 30.00 | -0.13% | 12,771 |
| Nov 28, 2025 | 30.17 | 30.22 | 30.04 | 30.04 | 30.04 | 0.10% | 6,603 |
| Nov 27, 2025 | 30.23 | 30.27 | 30.01 | 30.01 | 30.01 | -0.13% | 4,175 |
| Nov 26, 2025 | 30.03 | 30.13 | 30.03 | 30.05 | 30.05 | -0.10% | 3,109 |
| Nov 25, 2025 | 29.78 | 30.11 | 29.78 | 30.08 | 30.08 | 0.97% | 2,554 |
| Nov 24, 2025 | 29.88 | 29.88 | 29.75 | 29.79 | 29.79 | -0.30% | 5,816 |
| Nov 21, 2025 | 29.34 | 29.91 | 29.34 | 29.88 | 29.88 | 1.84% | 4,562 |
| Nov 20, 2025 | 29.75 | 29.75 | 29.34 | 29.34 | 29.34 | -0.37% | 4,688 |
| Nov 19, 2025 | 29.46 | 29.50 | 29.41 | 29.45 | 29.45 | -0.07% | 3,875 |
| Nov 18, 2025 | 29.33 | 29.61 | 29.33 | 29.47 | 29.40 | -0.87% | 10,005 |
| Nov 17, 2025 | 29.89 | 29.97 | 29.71 | 29.73 | 29.66 | -0.93% | 5,631 |
| Nov 14, 2025 | 30.01 | 30.03 | 29.99 | 30.01 | 29.94 | -0.27% | 4,120 |
| Nov 13, 2025 | 30.17 | 30.20 | 30.05 | 30.09 | 30.02 | -0.20% | 5,461 |
| Nov 12, 2025 | 30.02 | 30.18 | 30.02 | 30.15 | 30.08 | 0.40% | 3,409 |
| Nov 11, 2025 | 29.81 | 30.03 | 29.81 | 30.03 | 29.96 | 1.21% | 1,617 |
| Nov 10, 2025 | 29.50 | 29.67 | 29.50 | 29.67 | 29.60 | 0.75% | 1,674 |
| Nov 7, 2025 | 29.43 | 29.45 | 29.41 | 29.45 | 29.38 | -0.07% | 1,263 |
| Nov 6, 2025 | 29.48 | 29.52 | 29.44 | 29.47 | 29.40 | - | 4,464 |
| Nov 5, 2025 | 29.39 | 29.51 | 29.34 | 29.47 | 29.40 | 0.75% | 1,618 |
| Nov 4, 2025 | 29.21 | 29.30 | 29.21 | 29.25 | 29.18 | - | 1,905 |
| Nov 3, 2025 | 29.33 | 29.33 | 29.20 | 29.25 | 29.18 | -0.24% | 4,892 |
| Oct 31, 2025 | 29.36 | 29.36 | 29.23 | 29.32 | 29.25 | -0.14% | 11,463 |
| Oct 30, 2025 | 29.27 | 29.40 | 29.27 | 29.36 | 29.29 | 0.31% | 6,476 |
| Oct 29, 2025 | 29.43 | 29.43 | 29.27 | 29.27 | 29.20 | -1.11% | 2,908 |
| Oct 28, 2025 | 29.78 | 29.78 | 29.60 | 29.60 | 29.53 | -1.20% | 21,200 |
| Oct 27, 2025 | 29.94 | 29.96 | 29.83 | 29.96 | 29.81 | 0.45% | 3,644 |
| Oct 24, 2025 | 29.91 | 29.91 | 29.82 | 29.83 | 29.68 | 0.18% | 3,137 |
| Oct 23, 2025 | 29.82 | 29.82 | 29.66 | 29.77 | 29.63 | 0.07% | 7,892 |
| Oct 22, 2025 | 29.82 | 29.82 | 29.73 | 29.75 | 29.61 | -0.27% | 2,867 |
| Oct 21, 2025 | 29.99 | 29.99 | 29.78 | 29.83 | 29.69 | -0.57% | 12,561 |
| Oct 20, 2025 | 29.91 | 30.00 | 29.87 | 30.00 | 29.85 | 0.91% | 3,857 |
| Oct 17, 2025 | 29.54 | 29.76 | 29.54 | 29.73 | 29.59 | 0.41% | 5,376 |
| Oct 16, 2025 | 29.84 | 29.84 | 29.57 | 29.61 | 29.47 | -0.34% | 40,023 |
| Oct 15, 2025 | 29.67 | 29.79 | 29.55 | 29.71 | 29.57 | 0.27% | 14,758 |
| Oct 14, 2025 | 29.37 | 29.65 | 29.37 | 29.63 | 29.49 | 1.30% | 2,605 |
| Oct 10, 2025 | 29.64 | 29.64 | 29.19 | 29.25 | 29.11 | -1.08% | 3,796 |
| Oct 9, 2025 | 29.81 | 29.81 | 29.57 | 29.57 | 29.43 | -0.40% | 4,490 |
| Oct 8, 2025 | 29.65 | 29.69 | 29.64 | 29.69 | 29.55 | - | 2,194 |
| Oct 7, 2025 | 29.76 | 29.76 | 29.62 | 29.69 | 29.55 | -0.13% | 7,455 |
| Oct 6, 2025 | 29.67 | 29.78 | 29.67 | 29.73 | 29.59 | 0.03% | 20,413 |
| Oct 3, 2025 | 29.68 | 29.83 | 29.68 | 29.72 | 29.58 | 0.47% | 4,311 |
| Oct 2, 2025 | 29.58 | 29.61 | 29.55 | 29.58 | 29.44 | -0.03% | 36,874 |
| Oct 1, 2025 | 29.31 | 29.62 | 29.31 | 29.59 | 29.45 | 0.96% | 31,719 |
| Sep 30, 2025 | 29.19 | 29.35 | 29.15 | 29.31 | 29.17 | 0.41% | 2,981 |
| Sep 29, 2025 | 29.27 | 29.27 | 29.07 | 29.19 | 29.05 | -0.10% | 3,239 |
| Sep 26, 2025 | 29.15 | 29.23 | 29.15 | 29.22 | 29.08 | 0.72% | 3,518 |
| Sep 25, 2025 | 29.08 | 29.08 | 28.97 | 29.01 | 28.87 | -0.21% | 7,898 |
| Sep 24, 2025 | 29.05 | 29.07 | 29.05 | 29.07 | 28.93 | -0.03% | 1,968 |
| Sep 23, 2025 | 29.06 | 29.13 | 29.06 | 29.08 | 28.87 | 0.38% | 5,203 |
| Sep 22, 2025 | 29.00 | 29.00 | 28.88 | 28.97 | 28.76 | -0.07% | 5,081 |
| Sep 19, 2025 | 29.17 | 29.17 | 28.84 | 28.99 | 28.78 | -0.03% | 11,717 |
| Sep 18, 2025 | 28.83 | 29.02 | 28.83 | 29.00 | 28.79 | - | 8,043 |
| Sep 17, 2025 | 29.02 | 29.06 | 28.95 | 29.00 | 28.79 | 0.35% | 13,571 |
| Sep 16, 2025 | 28.83 | 28.90 | 28.83 | 28.90 | 28.69 | -0.10% | 4,342 |
| Sep 15, 2025 | 29.17 | 29.17 | 28.88 | 28.93 | 28.72 | -0.82% | 13,779 |
| Sep 12, 2025 | 29.29 | 29.29 | 29.12 | 29.17 | 28.96 | -0.48% | 8,060 |
| Sep 11, 2025 | 29.01 | 29.31 | 29.01 | 29.31 | 29.09 | 1.03% | 3,644 |
| Sep 10, 2025 | 28.94 | 29.04 | 28.94 | 29.01 | 28.80 | -0.03% | 14,552 |
| Sep 9, 2025 | 28.95 | 29.09 | 28.95 | 29.02 | 28.81 | 0.38% | 12,211 |
| Sep 8, 2025 | 28.91 | 28.94 | 28.82 | 28.91 | 28.70 | -0.41% | 67,725 |
| Sep 5, 2025 | 28.97 | 29.03 | 28.90 | 29.03 | 28.82 | 0.28% | 2,784 |
| Sep 4, 2025 | 28.96 | 28.96 | 28.95 | 28.95 | 28.74 | 0.59% | 1,478 |
| Sep 3, 2025 | 28.70 | 28.79 | 28.68 | 28.78 | 28.57 | -0.31% | 20,522 |
| Sep 2, 2025 | 28.80 | 28.87 | 28.75 | 28.87 | 28.66 | 0.24% | 7,121 |
| Aug 29, 2025 | 28.85 | 28.85 | 28.75 | 28.80 | 28.59 | -0.14% | 12,458 |
| Aug 28, 2025 | 28.95 | 28.95 | 28.79 | 28.84 | 28.63 | -0.14% | 8,287 |
| Aug 27, 2025 | 28.98 | 28.98 | 28.86 | 28.88 | 28.67 | -0.31% | 36,329 |
| Aug 26, 2025 | 29.02 | 29.02 | 28.87 | 28.97 | 28.76 | -0.79% | 24,203 |
| Aug 25, 2025 | 29.35 | 29.35 | 29.09 | 29.20 | 28.91 | -0.51% | 14,577 |
| Aug 22, 2025 | 29.25 | 29.44 | 29.25 | 29.35 | 29.06 | 0.62% | 7,798 |
| Aug 21, 2025 | 29.26 | 29.26 | 29.15 | 29.17 | 28.88 | 0.07% | 18,420 |
| Aug 20, 2025 | 29.15 | 29.23 | 29.12 | 29.15 | 28.86 | 0.62% | 53,852 |
| Aug 19, 2025 | 28.88 | 29.09 | 28.88 | 28.97 | 28.69 | 0.77% | 119,329 |
| Aug 18, 2025 | 28.82 | 28.83 | 28.75 | 28.75 | 28.47 | -0.31% | 49,871 |
| Aug 15, 2025 | 28.75 | 28.88 | 28.75 | 28.84 | 28.56 | 0.70% | 20,982 |
| Aug 14, 2025 | 28.57 | 28.65 | 28.57 | 28.64 | 28.36 | -0.28% | 46,752 |
| Aug 13, 2025 | 28.56 | 28.72 | 28.48 | 28.72 | 28.44 | 0.98% | 5,503 |
| Aug 12, 2025 | 28.16 | 28.44 | 28.16 | 28.44 | 28.16 | 0.99% | 21,932 |
| Aug 11, 2025 | 28.23 | 28.24 | 28.14 | 28.16 | 27.88 | -0.21% | 20,135 |
| Aug 8, 2025 | 28.16 | 28.23 | 28.15 | 28.22 | 27.94 | 0.46% | 12,398 |
| Aug 7, 2025 | 28.09 | 28.09 | 27.99 | 28.09 | 27.81 | 0.61% | 4,851 |
| Aug 6, 2025 | 28.07 | 28.07 | 27.92 | 27.92 | 27.65 | -0.07% | 21,020 |
| Aug 5, 2025 | 28.13 | 28.13 | 27.90 | 27.94 | 27.67 | 0.98% | 10,269 |
| Aug 1, 2025 | 27.56 | 27.70 | 27.55 | 27.67 | 27.40 | -0.36% | 64,063 |
| Jul 31, 2025 | 28.06 | 28.06 | 27.77 | 27.77 | 27.50 | -1.35% | 4,595 |
| Jul 30, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 27.87 | -0.21% | 6,495 |
| Jul 29, 2025 | 28.06 | 28.21 | 28.06 | 28.21 | 27.93 | 0.39% | 6,415 |
| Jul 28, 2025 | 28.30 | 28.30 | 28.07 | 28.10 | 27.82 | -0.92% | 9,454 |
| Jul 25, 2025 | 28.30 | 28.36 | 28.20 | 28.36 | 28.01 | 0.46% | 10,260 |
| Jul 24, 2025 | 28.35 | 28.35 | 28.23 | 28.23 | 27.88 | -0.49% | 36,763 |
| Jul 23, 2025 | 28.25 | 28.38 | 28.22 | 28.37 | 28.02 | 1.14% | 8,370 |
| Jul 22, 2025 | 27.95 | 28.07 | 27.94 | 28.05 | 27.70 | 0.29% | 9,099 |
| Jul 21, 2025 | 28.01 | 28.06 | 27.97 | 27.97 | 27.62 | -0.04% | 1,535 |
| Jul 18, 2025 | 27.91 | 28.11 | 27.91 | 27.98 | 27.63 | -0.25% | 9,186 |
| Jul 17, 2025 | 28.03 | 28.15 | 27.99 | 28.05 | 27.70 | 0.72% | 20,574 |
| Jul 16, 2025 | 27.86 | 27.96 | 27.84 | 27.85 | 27.51 | -0.04% | 9,929 |