iShares Core MSCI Global Quality Dividend Index ETF (TSX:XDG)
Canada
· Delayed Price · Currency is CAD 31.32
+0.28 (0.90%)
Apr 28, 2026, 3:59 PM EST
TSX:XDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.26 | 31.35 | 31.13 | 31.32 | 31.32 | 0.90% | 20,406 |
| Apr 27, 2026 | 31.25 | 31.25 | 31.03 | 31.04 | 31.04 | -0.67% | 5,464 |
| Apr 24, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 31.17 | -0.73% | 3,083 |
| Apr 23, 2026 | 31.29 | 31.53 | 31.29 | 31.48 | 31.40 | 0.87% | 12,039 |
| Apr 22, 2026 | 31.49 | 31.49 | 31.17 | 31.21 | 31.13 | -0.10% | 12,467 |
| Apr 21, 2026 | 31.57 | 31.57 | 31.24 | 31.24 | 31.16 | -0.92% | 9,449 |
| Apr 20, 2026 | 31.60 | 31.65 | 31.50 | 31.53 | 31.45 | -0.38% | 8,277 |
| Apr 17, 2026 | 31.63 | 31.66 | 31.54 | 31.65 | 31.57 | 0.51% | 7,032 |
| Apr 16, 2026 | 31.51 | 31.51 | 31.40 | 31.49 | 31.41 | 0.38% | 9,217 |
| Apr 15, 2026 | 31.60 | 31.60 | 31.37 | 31.37 | 31.29 | -0.92% | 24,327 |
| Apr 14, 2026 | 31.50 | 31.67 | 31.44 | 31.66 | 31.58 | 0.09% | 5,340 |
| Apr 13, 2026 | 31.60 | 31.63 | 31.44 | 31.63 | 31.55 | -0.25% | 12,613 |
| Apr 10, 2026 | 31.76 | 31.83 | 31.70 | 31.71 | 31.63 | -0.38% | 7,644 |
| Apr 9, 2026 | 31.80 | 31.89 | 31.71 | 31.83 | 31.75 | -0.16% | 6,320 |
| Apr 8, 2026 | 31.88 | 31.88 | 31.75 | 31.88 | 31.80 | 1.53% | 1,277 |
| Apr 7, 2026 | 31.59 | 31.59 | 31.28 | 31.40 | 31.32 | -0.85% | 7,835 |
| Apr 6, 2026 | 31.74 | 31.74 | 31.49 | 31.67 | 31.59 | 0.28% | 19,971 |
| Apr 2, 2026 | 31.35 | 31.58 | 31.33 | 31.58 | 31.50 | 0.41% | 9,161 |
| Apr 1, 2026 | 31.41 | 31.51 | 31.40 | 31.45 | 31.37 | -0.32% | 5,877 |
| Mar 31, 2026 | 31.38 | 31.55 | 31.31 | 31.55 | 31.47 | 1.35% | 9,889 |
| Mar 30, 2026 | 31.25 | 31.26 | 31.12 | 31.13 | 31.05 | 0.78% | 8,369 |
| Mar 27, 2026 | 30.93 | 31.05 | 30.83 | 30.89 | 30.81 | -0.19% | 5,808 |
| Mar 26, 2026 | 31.09 | 31.09 | 30.95 | 30.95 | 30.87 | -0.77% | 54,165 |
| Mar 25, 2026 | 31.13 | 31.19 | 31.00 | 31.19 | 31.04 | 1.43% | 4,926 |
| Mar 24, 2026 | 30.28 | 30.82 | 30.28 | 30.75 | 30.60 | 0.72% | 12,624 |
| Mar 23, 2026 | 30.32 | 30.68 | 30.32 | 30.53 | 30.38 | 1.03% | 148,387 |
| Mar 20, 2026 | 30.76 | 30.76 | 30.16 | 30.22 | 30.07 | -1.82% | 12,453 |
| Mar 19, 2026 | 30.72 | 30.79 | 30.59 | 30.78 | 30.63 | - | 10,570 |
| Mar 18, 2026 | 31.29 | 31.29 | 30.74 | 30.78 | 30.63 | -1.50% | 15,983 |
| Mar 17, 2026 | 31.51 | 31.51 | 31.23 | 31.25 | 31.10 | 0.29% | 8,390 |
| Mar 16, 2026 | 31.06 | 31.23 | 31.06 | 31.16 | 31.01 | 0.29% | 9,784 |
| Mar 13, 2026 | 31.05 | 31.09 | 31.05 | 31.07 | 30.92 | 0.75% | 1,224 |
| Mar 12, 2026 | 30.82 | 31.00 | 30.82 | 30.84 | 30.69 | -0.61% | 16,813 |
| Mar 11, 2026 | 31.11 | 31.11 | 30.88 | 31.03 | 30.88 | -0.10% | 13,337 |
| Mar 10, 2026 | 31.22 | 31.30 | 31.03 | 31.06 | 30.91 | -0.22% | 2,776 |
| Mar 9, 2026 | 30.69 | 31.17 | 30.61 | 31.13 | 30.98 | -0.03% | 35,858 |
| Mar 6, 2026 | 31.33 | 31.33 | 30.97 | 31.14 | 30.99 | -1.08% | 30,886 |
| Mar 5, 2026 | 31.96 | 31.96 | 31.40 | 31.48 | 31.33 | -1.41% | 14,442 |
| Mar 4, 2026 | 32.00 | 32.00 | 31.76 | 31.93 | 31.78 | 0.16% | 53,318 |
| Mar 3, 2026 | 31.93 | 31.95 | 31.62 | 31.88 | 31.73 | -1.79% | 21,153 |
| Mar 2, 2026 | 32.40 | 32.55 | 32.37 | 32.46 | 32.30 | -1.04% | 28,572 |
| Feb 27, 2026 | 32.60 | 32.80 | 32.45 | 32.80 | 32.64 | 0.74% | 13,278 |
| Feb 26, 2026 | 32.69 | 32.69 | 32.46 | 32.56 | 32.40 | 0.06% | 15,210 |
| Feb 25, 2026 | 32.65 | 32.66 | 32.40 | 32.54 | 32.38 | -0.15% | 46,502 |
| Feb 24, 2026 | 32.40 | 32.61 | 32.40 | 32.59 | 32.43 | 0.12% | 8,011 |
| Feb 23, 2026 | 32.63 | 32.63 | 32.47 | 32.55 | 32.32 | -0.03% | 64,407 |
| Feb 20, 2026 | 32.59 | 32.59 | 32.40 | 32.56 | 32.33 | 0.25% | 45,164 |
| Feb 19, 2026 | 32.33 | 32.48 | 32.33 | 32.48 | 32.25 | -0.03% | 43,177 |
| Feb 18, 2026 | 32.48 | 32.49 | 32.39 | 32.49 | 32.26 | 0.43% | 11,458 |
| Feb 17, 2026 | 32.52 | 32.54 | 32.22 | 32.35 | 32.12 | -0.22% | 51,695 |
| Feb 13, 2026 | 32.12 | 32.45 | 32.12 | 32.42 | 32.19 | 0.56% | 14,141 |
| Feb 12, 2026 | 32.33 | 32.42 | 32.24 | 32.24 | 32.01 | -0.28% | 11,170 |
| Feb 11, 2026 | 32.23 | 32.33 | 32.23 | 32.33 | 32.10 | 0.87% | 17,318 |
| Feb 10, 2026 | 32.02 | 32.14 | 31.95 | 32.05 | 31.82 | 0.31% | 18,042 |
| Feb 9, 2026 | 32.03 | 32.03 | 31.85 | 31.95 | 31.72 | -0.62% | 12,664 |
| Feb 6, 2026 | 31.94 | 32.15 | 31.92 | 32.15 | 31.92 | 1.39% | 22,422 |
| Feb 5, 2026 | 31.80 | 31.80 | 31.70 | 31.71 | 31.49 | -0.35% | 32,418 |
| Feb 4, 2026 | 31.57 | 31.93 | 31.57 | 31.82 | 31.60 | 1.21% | 7,519 |
| Feb 3, 2026 | 31.01 | 31.51 | 31.01 | 31.44 | 31.22 | 0.19% | 11,213 |
| Feb 2, 2026 | 31.13 | 31.38 | 31.13 | 31.38 | 31.16 | 1.10% | 9,200 |
| Jan 30, 2026 | 30.90 | 31.04 | 30.70 | 31.04 | 30.82 | 1.04% | 32,800 |
| Jan 29, 2026 | 30.70 | 30.81 | 30.67 | 30.72 | 30.50 | 0.33% | 43,560 |
| Jan 28, 2026 | 30.84 | 30.84 | 30.58 | 30.62 | 30.40 | -0.84% | 20,420 |
| Jan 27, 2026 | 30.98 | 30.98 | 30.82 | 30.88 | 30.66 | -0.44% | 29,488 |
| Jan 26, 2026 | 30.92 | 31.03 | 30.92 | 31.02 | 30.72 | 0.40% | 9,714 |
| Jan 23, 2026 | 30.84 | 30.89 | 30.81 | 30.89 | 30.60 | -0.26% | 4,774 |
| Jan 22, 2026 | 31.09 | 31.09 | 30.97 | 30.97 | 30.68 | -0.23% | 7,729 |
| Jan 21, 2026 | 30.79 | 31.04 | 30.75 | 31.04 | 30.75 | 1.31% | 11,826 |
| Jan 20, 2026 | 30.80 | 30.83 | 30.61 | 30.64 | 30.35 | -1.29% | 17,252 |
| Jan 19, 2026 | 31.08 | 31.24 | 30.94 | 31.04 | 30.75 | -0.51% | 14,188 |
| Jan 16, 2026 | 31.00 | 31.22 | 31.00 | 31.20 | 30.91 | 0.39% | 2,976 |
| Jan 15, 2026 | 31.15 | 31.22 | 31.08 | 31.08 | 30.79 | -0.32% | 8,400 |
| Jan 14, 2026 | 30.93 | 31.18 | 30.93 | 31.18 | 30.89 | 1.23% | 17,120 |
| Jan 13, 2026 | 30.96 | 30.96 | 30.80 | 30.80 | 30.51 | -0.13% | 4,183 |
| Jan 12, 2026 | 30.75 | 30.84 | 30.64 | 30.84 | 30.55 | 0.10% | 57,940 |
| Jan 9, 2026 | 30.60 | 30.82 | 30.60 | 30.81 | 30.52 | 0.92% | 5,620 |
| Jan 8, 2026 | 30.26 | 30.57 | 30.25 | 30.53 | 30.24 | 0.93% | 8,849 |
| Jan 7, 2026 | 30.46 | 30.46 | 30.18 | 30.25 | 29.96 | -0.33% | 78,165 |
| Jan 6, 2026 | 30.10 | 30.37 | 30.10 | 30.35 | 30.06 | 0.63% | 6,802 |
| Jan 5, 2026 | 30.20 | 30.20 | 29.95 | 30.16 | 29.88 | 0.57% | 18,354 |
| Jan 2, 2026 | 30.01 | 30.01 | 29.82 | 29.99 | 29.71 | 0.60% | 9,425 |
| Dec 31, 2025 | 29.94 | 29.94 | 29.79 | 29.81 | 29.53 | -0.20% | 8,509 |
| Dec 30, 2025 | 29.90 | 29.92 | 29.87 | 29.87 | 29.59 | -0.33% | 4,505 |
| Dec 29, 2025 | 29.96 | 29.99 | 29.93 | 29.97 | 29.59 | 0.10% | 9,476 |
| Dec 24, 2025 | 29.95 | 29.95 | 29.94 | 29.94 | 29.57 | 0.23% | 382 |
| Dec 23, 2025 | 30.07 | 30.07 | 29.87 | 29.87 | 29.50 | -0.40% | 2,949 |
| Dec 22, 2025 | 29.99 | 29.99 | 29.89 | 29.99 | 29.61 | 0.20% | 6,593 |
| Dec 19, 2025 | 29.88 | 30.03 | 29.88 | 29.93 | 29.56 | -0.13% | 18,803 |
| Dec 18, 2025 | 30.13 | 30.13 | 29.91 | 29.97 | 29.59 | 0.20% | 2,456 |
| Dec 17, 2025 | 29.84 | 29.98 | 29.84 | 29.91 | 29.54 | 0.23% | 4,729 |
| Dec 16, 2025 | 30.13 | 30.13 | 29.77 | 29.84 | 29.47 | -1.04% | 23,529 |
| Dec 15, 2025 | 30.03 | 30.16 | 30.03 | 30.16 | 29.78 | 0.82% | 10,710 |
| Dec 12, 2025 | 30.06 | 30.06 | 29.90 | 29.91 | 29.54 | 0.17% | 2,225 |
| Dec 11, 2025 | 29.89 | 30.01 | 29.86 | 29.86 | 29.49 | -0.20% | 7,579 |
| Dec 10, 2025 | 29.65 | 29.92 | 29.65 | 29.92 | 29.55 | 0.94% | 4,254 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.63 | 29.64 | 29.27 | 0.10% | 6,256 |
| Dec 8, 2025 | 29.76 | 29.76 | 29.60 | 29.61 | 29.24 | -0.47% | 3,840 |
| Dec 5, 2025 | 30.00 | 30.00 | 29.74 | 29.75 | 29.38 | -1.03% | 16,947 |
| Dec 4, 2025 | 30.27 | 30.27 | 30.00 | 30.06 | 29.68 | -0.10% | 33,972 |
| Dec 3, 2025 | 30.02 | 30.11 | 30.02 | 30.09 | 29.71 | 0.50% | 11,140 |