iShares Core MSCI U.S. Quality Dividend ETF (XDU) - Historical data, historical prices

33.35000 CAD

0.21

0.63%

Last update Dec 15, 3:59 PM EST

Market closed

Day range

33.35000

33.21000

33.35000

Previous close

33.14000

Open

33.23000

Access this ETF data via API

iShares Core MSCI U.S. Quality Dividend ETF

33.35

0.21

0.63%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	33.16	33.16	33.14	33.14	-0.06%	522
Dec 11, 2025	33.19	33.19	33.11	33.15	-0.12%	1200
Dec 10, 2025	32.84	32.99	32.84	32.99	0.46%	938
Dec 09, 2025	32.77	32.77	32.77	32.77	0	300
Dec 08, 2025	32.78	32.80	32.73	32.73	-0.15%	1800
Dec 05, 2025	33	33	32.90	32.90	-0.30%	1300
Dec 04, 2025	33.24	33.24	33.24	33.24	0	300
Dec 03, 2025	33.34	33.37	33.34	33.37	0.09%	2100
Dec 01, 2025	33.38	33.42	33.38	33.42	0.12%	412
Nov 28, 2025	33.32	33.35	33.32	33.35	0.09%	1713
Nov 27, 2025	33.41	33.41	33.15	33.30	-0.33%	10503
Nov 26, 2025	33.48	33.49	33.43	33.43	-0.15%	2600
Nov 25, 2025	33.36	33.43	33.36	33.43	0.21%	2800
Nov 24, 2025	33.06	33.06	33.03	33.03	-0.09%	1700
Nov 21, 2025	32.78	33.23	32.78	33.06	0.85%	4800
Nov 20, 2025	32.91	32.93	32.52	32.52	-1.19%	5946
Nov 18, 2025	32.67	32.75	32.66	32.75	0.24%	500
Nov 17, 2025	33.02	33.02	32.92	32.92	-0.30%	860

Access /time_series data via our API — starting from the Basic plan.