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

33.070000 CAD

0.14

0.43%

Last update Dec 17, 3:58 PM EST

Market closed

Day range

33.070000

33.0099983

33.12000

Previous close

32.93000

Open

33.029999

Access this ETF data via API

iShares Core MSCI U.S. Quality Dividend ETF

33.07

0.14

0.43%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	33.03	33.12	33.03	33.11	0.24%	6700
Dec 16, 2025	33.21	33.21	32.89	32.93	-0.84%	4200
Dec 15, 2025	33.29	33.35	33.20	33.35	0.18%	2400
Dec 12, 2025	33.16	33.19	33.11	33.11	-0.15%	3100
Dec 11, 2025	33.20	33.20	33.13	33.18	-0.06%	1100
Dec 10, 2025	32.87	32.89	32.87	32.89	0.06%	600
Dec 09, 2025	32.84	32.84	32.79	32.83	-0.03%	1300
Dec 08, 2025	32.95	32.95	32.71	32.71	-0.73%	3300
Dec 05, 2025	33.24	33.24	32.99	32.99	-0.75%	1700
Dec 04, 2025	33.31	33.31	33.29	33.29	-0.06%	2800
Dec 03, 2025	33.25	33.37	33.25	33.34	0.27%	12100
Dec 02, 2025	33.01	33.13	32.97	33.10	0.27%	2000
Dec 01, 2025	33.37	33.37	33.24	33.24	-0.39%	600
Nov 28, 2025	33.17	33.68	33.17	33.65	1.45%	800
Nov 27, 2025	33.16	33.22	33.16	33.16	0	800
Nov 26, 2025	33.54	33.54	33.43	33.44	-0.30%	800
Nov 25, 2025	33.26	33.44	33.26	33.43	0.51%	7700
Nov 24, 2025	33.25	33.25	33.04	33.04	-0.63%	2600
Nov 21, 2025	32.55	33.22	32.55	33.06	1.57%	5500
Nov 20, 2025	32.94	32.94	32.52	32.52	-1.28%	3600
Nov 19, 2025	32.69	32.75	32.62	32.68	-0.03%	1000
Nov 18, 2025	32.50	32.73	32.50	32.71	0.65%	1100

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