iShares MSCI Canada Quality Dividend Index ETF (XDIV) - Historical data, historical prices

United States

closing in 30m

43.22500 CAD

0.045

0.10%

Last update Jun 3, 3:56 PM EDT

Main market

Day range

43.22500

43.22000

43.53000

Previous close

43.18000

Open

43.40000

Access this ETF data via API

iShares MSCI Canada Quality Dividend Index ET...

43.23

0.05

0.10%

Date	Open	High	Low	Close	% Change	Volume
Jun 03, 2026	43.40	43.53	43.22	43.23	-0.40%	23470
Jun 02, 2026	42.88	43.18	42.88	43.18	0.70%	51446
Jun 01, 2026	42.79	42.88	42.47	42.56	-0.53%	144436
May 29, 2026	42.71	42.71	42.38	42.52	-0.44%	72617
May 28, 2026	42.83	42.83	42.47	42.57	-0.61%	45364
May 27, 2026	42.82	43	42.79	42.80	-0.05%	55823
May 26, 2026	43.31	43.36	42.91	42.99	-0.74%	25407
May 25, 2026	43.40	43.40	43.06	43.18	-0.51%	33760
May 22, 2026	43.36	43.46	43.26	43.26	-0.23%	117463
May 21, 2026	43.06	43.21	43.06	43.18	0.28%	38328
May 20, 2026	42.86	43.07	42.81	42.98	0.28%	44569
May 19, 2026	42.72	42.97	42.72	42.75	0.07%	78661
May 15, 2026	42.26	42.39	42.16	42.39	0.31%	40100
May 14, 2026	42.14	42.34	42.10	42.31	0.40%	53691
May 13, 2026	42.17	42.38	41.93	42.06	-0.26%	51028
May 12, 2026	42.02	42.28	41.94	42.28	0.62%	24946
May 11, 2026	42.05	42.09	41.95	41.97	-0.19%	47300
May 08, 2026	41.72	42.02	41.72	41.94	0.53%	34539
May 07, 2026	41.57	41.61	41.28	41.61	0.10%	327451
May 06, 2026	42.05	42.05	41.77	41.78	-0.64%	45521
May 05, 2026	41.87	42.27	41.87	42.20	0.80%	62602
May 04, 2026	41.73	41.94	41.73	41.82	0.22%	54040

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