Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Core MSCI US Qlty Div ETF (TSX: XDUH )

26.20 +0.10 (+0.38%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.72 20.72 20.71 20.71 1,700 +0.03(+0.15%)
Apr 25, 2018 20.68 20.68 20.68 0 -0.65(-3.05%)
Apr 17, 2018 21.33 21.33 21.33 0 +0.16(+0.76%)
Apr 16, 2018 21.17 21.17 21.17 21.17 190 +0.19(+0.91%)
Apr 11, 2018 20.98 20.98 20.98 0 -0.07(-0.33%)
Apr 10, 2018 21.05 21.05 21.05 21.05 100 +0.01(+0.05%)
Apr 05, 2018 21.04 21.04 21.04 0 +0.16(+0.77%)
Apr 04, 2018 20.88 20.88 20.88 20.88 100 +0.41(+2.00%)
Apr 02, 2018 20.47 20.47 20.47 0 -0.33(-1.59%)
Mar 29, 2018 20.80 20.80 20.80 0 +0.13(+0.63%)
Mar 28, 2018 20.67 20.67 20.67 20.67 10,000 +0.18(+0.88%)
Mar 27, 2018 20.92 20.92 20.49 20.49 12,800 -0.09(-0.44%)
Mar 23, 2018 20.58 20.58 20.58 0 -0.65(-3.06%)
Mar 21, 2018 21.23 21.23 21.23 25 -0.21(-0.98%)
Mar 19, 2018 21.44 21.44 21.44 0 -0.02(-0.09%)
Mar 15, 2018 21.46 21.46 21.46 0 +0.08(+0.37%)
Mar 14, 2018 21.38 21.38 21.38 21.38 100 -0.23(-1.06%)
Mar 12, 2018 21.61 21.61 21.61 0 -0.04(-0.18%)
Mar 09, 2018 21.69 21.69 21.60 21.65 1,623 +0.33(+1.55%)
Mar 05, 2018 21.32 21.32 21.32 75 -0.30(-1.39%)
Feb 26, 2018 21.62 21.62 21.62 0 +0.48(+2.27%)
Feb 22, 2018 21.14 21.14 21.14 0 -0.27(-1.26%)
Feb 21, 2018 21.41 21.41 21.41 21.41 300 -0.01(-0.05%)
Feb 20, 2018 21.49 21.49 21.34 21.42 34,986 -0.05(-0.23%)
Feb 15, 2018 21.47 21.47 21.47 0 +0.29(+1.37%)
Feb 14, 2018 21.13 21.18 21.13 21.18 6,804 +0.21(+1.03%)
Feb 12, 2018 20.99 21.12 20.85 20.96 1,910 +0.25(+1.18%)
Feb 09, 2018 20.49 20.79 20.49 20.72 10,680 +0.12(+0.58%)
Feb 08, 2018 21.43 20.60 20.60 4,668 -0.83(-3.87%)
Feb 07, 2018 21.43 21.43 21.43 21.43 3,200 +0.25(+1.18%)
Feb 06, 2018 20.55 21.18 20.55 21.18 3,290 +0.03(+0.14%)
Feb 05, 2018 22.36 21.15 21.15 5,410 -1.21(-5.41%)
Jan 31, 2018 22.36 22.36 22.36 0 -0.16(-0.71%)
Jan 22, 2018 22.52 22.52 22.52 20 +0.12(+0.54%)
Jan 19, 2018 22.44 22.44 22.37 22.40 440 +0.09(+0.40%)
Jan 18, 2018 22.31 22.31 22.31 22.31 250 -0.09(-0.40%)
Jan 17, 2018 22.40 22.40 22.40 22.40 100 +0.28(+1.27%)
Jan 16, 2018 22.12 22.12 22.12 22.12 100 -0.06(-0.27%)
Jan 15, 2018 22.18 22.18 22.18 22.18 2,400 +0.06(+0.27%)
Jan 12, 2018 22.13 22.13 22.12 22.12 800 +0.15(+0.68%)
Jan 11, 2018 21.81 21.97 21.81 21.97 14,211 +0.11(+0.50%)
Jan 08, 2018 21.86 21.86 21.86 25 +0.06(+0.28%)
Jan 05, 2018 21.87 21.87 21.80 21.80 900 +0.14(+0.65%)
Jan 03, 2018 21.66 21.66 21.66 0 -0.03(-0.14%)
Jan 02, 2018 21.72 21.72 21.72 21.69 304 +0.05(+0.23%)
Dec 28, 2017 21.64 21.64 21.64 0 -0.16(-0.73%)
Dec 27, 2017 21.80 21.80 21.80 21.80 300 +0.05(+0.23%)
Dec 22, 2017 21.75 21.75 21.75 21.75 365 +0.06(+0.28%)
Dec 20, 2017 21.69 21.69 21.69 0 -0.17(-0.78%)
Dec 19, 2017 21.86 21.86 21.86 21.86 1,260 +0.23(+1.06%)
Dec 15, 2017 21.63 21.63 21.63 0 +0.12(+0.56%)
Dec 14, 2017 21.54 21.54 21.51 21.51 1,375 -0.04(-0.19%)
Dec 12, 2017 21.55 21.55 21.55 0 +0.25(+1.17%)
Dec 08, 2017 21.30 21.30 21.30 0 -0.02(-0.09%)
Dec 07, 2017 21.32 21.32 21.32 21.32 10,000 -0.06(-0.28%)
Dec 05, 2017 21.38 21.38 21.38 90 -0.05(-0.23%)
Dec 04, 2017 21.46 21.46 21.43 21.43 944 +0.20(+0.94%)
Dec 01, 2017 21.30 21.30 21.23 21.23 15,031 -0.11(-0.52%)
Nov 30, 2017 21.34 21.34 21.34 21.34 300 +0.14(+0.66%)
Nov 29, 2017 21.20 21.20 21.20 21.20 2,000 +0.25(+1.19%)
Nov 24, 2017 20.95 20.95 20.95 0 -0.02(-0.10%)
Nov 21, 2017 20.97 20.97 20.97 0 +0.18(+0.87%)
Nov 15, 2017 20.79 20.79 20.79 0 -0.10(-0.48%)
Nov 13, 2017 20.89 20.89 20.89 0 +0.07(+0.34%)
Nov 01, 2017 20.82 20.82 20.82 99 +0.00(+0.00%)
Oct 27, 2017 20.82 20.82 20.82 0 +0.00(+0.00%)
Oct 25, 2017 20.82 20.82 20.82 0 -0.13(-0.62%)
Oct 20, 2017 20.95 20.95 20.95 0 +0.17(+0.82%)
Oct 16, 2017 20.78 20.78 20.78 0 -0.01(-0.05%)
Oct 12, 2017 20.79 20.79 20.79 0 -0.02(-0.10%)
Oct 11, 2017 20.81 20.81 20.81 20.81 1,200 +0.15(+0.73%)
Oct 06, 2017 20.66 20.66 20.66 0 +0.04(+0.19%)
Oct 04, 2017 20.62 20.62 20.62 0 +0.10(+0.49%)
Oct 02, 2017 20.52 20.52 20.52 0 +0.18(+0.88%)
Sep 27, 2017 20.34 20.34 20.34 0 -0.10(-0.49%)
Sep 22, 2017 20.44 20.44 20.44 0 -0.10(-0.49%)
Sep 20, 2017 20.54 20.54 20.54 0 +0.05(+0.24%)
Sep 18, 2017 20.49 20.49 20.49 0 +0.38(+1.89%)
Sep 08, 2017 20.11 20.11 20.11 0 +0.00(+0.00%)
Sep 06, 2017 20.11 20.11 20.11 0 -0.02(-0.10%)
Aug 31, 2017 20.13 20.13 20.13 0 +0.11(+0.55%)
Aug 28, 2017 20.02 20.02 20.02 0 +0.11(+0.55%)
Aug 24, 2017 19.91 19.91 19.91 9 -0.27(-1.34%)
Aug 17, 2017 20.18 20.18 20.18 10 +0.23(+1.15%)
Aug 11, 2017 19.95 19.95 19.95 0 -0.23(-1.14%)
Aug 04, 2017 20.18 20.18 20.18 50 +0.09(+0.45%)
Aug 03, 2017 20.09 20.09 20.09 20.09 500 +0.02(+0.10%)
Jul 21, 2017 20.07 20.07 20.07 0 +0.11(+0.55%)
Jul 14, 2017 19.96 19.96 19.96 0 +0.03(+0.15%)
Jul 12, 2017 19.93 19.93 19.93 0 +0.21(+1.06%)
Jul 11, 2017 19.72 19.72 19.72 19.72 500 -0.11(-0.55%)
Jul 07, 2017 19.83 19.83 19.83 0 -0.05(-0.25%)
Jul 06, 2017 19.88 19.88 19.88 19.88 2,200 -0.04(-0.20%)
Jul 04, 2017 19.92 19.92 19.92 0 -0.14(-0.70%)
Jul 03, 2017 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jun 27, 2017 20.06 20.06 20.06 53 -0.01(-0.05%)
Jun 23, 2017 20.07 20.07 20.07 0 +0.00(+0.00%)
Jun 22, 2017 20.07 20.07 20.07 20.07 6,000 -0.09(-0.45%)
Jun 20, 2017 20.16 20.16 20.16 0 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.