iShares Canadian Select Dividend Index ETF (XDV) - Historical data, historical prices

33.89000 CAD

0.09

0.27%

Last update Jun 12, 3:29 PM EDT

Market closed

Day range

33.89000

33.78000

33.89000

Previous close

33.80000

Open

33.78000

Access this ETF data via API

iShares Canadian Select Dividend Index ETF

33.89

0.09

0.27%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 12, 2025	33.78	33.89	33.78	33.89	0.33%	2295
Jun 11, 2025	33.82	33.86	33.79	33.80	-0.06%	7900
Jun 10, 2025	33.84	33.89	33.81	33.81	-0.09%	1650
Jun 09, 2025	33.81	33.86	33.75	33.76	-0.15%	7638
Jun 06, 2025	33.81	33.81	33.74	33.75	-0.18%	5595
Jun 05, 2025	33.68	33.72	33.67	33.69	0.03%	8900
Jun 04, 2025	33.77	33.77	33.65	33.71	-0.18%	8898
Jun 03, 2025	33.73	33.79	33.73	33.79	0.18%	1614
Jun 02, 2025	33.68	33.81	33.68	33.78	0.30%	12301
May 30, 2025	33.65	33.76	33.65	33.72	0.21%	8287
May 29, 2025	33.60	33.63	33.58	33.59	-0.03%	12362
May 28, 2025	33.59	33.63	33.58	33.61	0.06%	25224
May 27, 2025	33.42	33.55	33.40	33.54	0.36%	8151
May 26, 2025	33.27	33.36	33.27	33.27	0	29350
May 23, 2025	33.08	33.16	33.07	33.16	0.24%	7500
May 22, 2025	33.18	33.18	33.14	33.14	-0.12%	1400
May 21, 2025	33.28	33.28	33.16	33.25	-0.09%	12660
May 20, 2025	33.35	33.45	33.32	33.32	-0.09%	10252
May 16, 2025	33.06	33.18	33.06	33.16	0.30%	13372
May 15, 2025	32.94	33.03	32.94	33.01	0.21%	15555
May 14, 2025	32.64	32.72	32.63	32.72	0.25%	19700
May 13, 2025	32.76	32.79	32.73	32.76	0	21800