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 )

26.12 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 13, 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 29, 2022 25.66 25.66 25.33 25.35 3,121 -0.02(-0.08%)
Apr 28, 2022 25.48 25.48 25.37 25.37 1,529 -0.04(-0.16%)
Apr 27, 2022 25.30 25.56 25.30 25.41 2,234 +0.05(+0.20%)
Apr 26, 2022 25.57 25.60 25.36 25.36 5,486 -0.38(-1.48%)
Apr 25, 2022 25.71 25.74 25.71 25.74 697 -0.08(-0.31%)
Apr 22, 2022 25.82 25.82 25.82 25.82 188 -0.50(-1.90%)
Apr 21, 2022 26.46 26.46 26.27 26.32 4,846 -0.19(-0.72%)
Apr 20, 2022 26.36 26.53 26.36 26.51 3,881 +0.25(+0.95%)
Apr 19, 2022 26.17 26.26 26.17 26.26 914 +0.25(+0.96%)
Apr 18, 2022 26.06 26.06 25.98 26.01 1,635 -0.12(-0.46%)
Apr 14, 2022 26.13 0 -0.05(-0.19%)
Apr 13, 2022 26.05 26.18 26.05 26.18 4,410 +0.14(+0.54%)
Apr 12, 2022 26.28 26.30 26.04 26.04 4,407 -0.18(-0.69%)
Apr 11, 2022 26.29 26.39 26.22 26.22 20,421 -0.17(-0.64%)
Apr 08, 2022 26.39 26.39 26.39 26.39 209 +0.10(+0.38%)
Apr 07, 2022 26.29 26.29 26.29 26.29 100 +0.29(+1.12%)
Apr 05, 2022 26.00 67 -0.01(-0.04%)
Apr 04, 2022 26.01 26.01 26.01 26.01 795 +0.11(+0.42%)
Apr 01, 2022 25.87 25.90 25.87 25.90 13,241 -0.19(-0.73%)
Mar 31, 2022 26.21 26.24 26.09 26.09 1,916 -0.15(-0.57%)
Mar 30, 2022 26.24 26.24 26.24 26.24 361 +0.20(+0.77%)
Mar 28, 2022 26.04 26.04 178 +0.00(+0.00%)
Mar 25, 2022 26.05 26.08 26.04 26.04 2,851 +0.06(+0.23%)
Mar 24, 2022 25.94 25.98 25.93 25.98 4,422 +0.24(+0.93%)
Mar 23, 2022 25.92 25.92 25.74 25.74 9,734 -0.23(-0.89%)
Mar 22, 2022 25.96 25.97 25.90 25.97 8,790 +0.21(+0.82%)
Mar 17, 2022 25.76 35 +0.27(+1.06%)
Mar 16, 2022 25.59 25.59 25.24 25.49 5,855 +0.19(+0.75%)
Mar 15, 2022 25.22 25.36 25.22 25.30 2,281 +0.40(+1.61%)
Mar 14, 2022 25.04 25.05 24.84 24.90 2,237 +0.00(+0.00%)
Mar 11, 2022 25.23 25.23 24.90 24.90 3,004 -0.03(-0.12%)
Mar 10, 2022 24.95 24.95 24.93 24.93 2,051 -0.22(-0.87%)
Mar 09, 2022 25.18 25.18 25.15 25.15 2,103 +0.23(+0.92%)
Mar 08, 2022 24.91 24.92 24.91 24.92 4,929 -0.36(-1.42%)
Mar 07, 2022 25.39 25.39 25.21 25.28 1,384 -0.13(-0.51%)
Mar 04, 2022 25.32 25.41 25.32 25.41 1,650 -0.20(-0.78%)
Mar 03, 2022 25.61 25.61 25.60 25.61 762 +0.12(+0.47%)
Mar 02, 2022 25.39 25.58 25.39 25.49 4,244 +0.09(+0.35%)
Feb 28, 2022 25.40 36 -0.06(-0.24%)
Feb 25, 2022 25.38 25.48 25.38 25.46 751 +1.06(+4.34%)
Feb 24, 2022 24.66 24.66 24.33 24.40 942 -0.49(-1.97%)
Feb 23, 2022 25.28 25.28 24.86 24.89 10,327 -0.26(-1.03%)
Feb 22, 2022 25.47 25.47 25.06 25.15 9,053 -0.36(-1.41%)
Feb 18, 2022 25.51 0 +0.02(+0.08%)
Feb 17, 2022 25.73 25.73 25.49 25.49 6,401 -0.29(-1.12%)
Feb 16, 2022 25.63 25.78 25.63 25.78 1,249 +0.16(+0.62%)
Feb 15, 2022 25.80 25.80 25.62 25.62 2,583 +0.26(+1.03%)
Feb 14, 2022 25.35 25.46 25.35 25.36 1,212 -0.26(-1.01%)
Feb 11, 2022 25.66 25.66 25.62 25.62 413 -0.16(-0.62%)
Feb 10, 2022 25.91 25.91 25.78 25.78 426 -0.47(-1.79%)
Feb 09, 2022 26.24 26.28 26.23 26.25 3,551 +0.17(+0.65%)
Feb 08, 2022 26.04 26.08 26.04 26.08 515 +0.00(+0.00%)
Feb 04, 2022 26.08 118 -0.08(-0.31%)
Feb 03, 2022 26.16 26.16 26.16 26.16 174 -0.23(-0.87%)
Feb 02, 2022 26.12 26.39 26.11 26.39 13,407 +0.28(+1.07%)
Feb 01, 2022 26.01 26.11 25.88 26.11 6,224 +0.48(+1.87%)
Jan 28, 2022 25.23 25.63 25.23 25.63 331 +0.10(+0.39%)
Jan 27, 2022 25.62 25.62 25.53 25.53 839 +0.18(+0.71%)
Jan 26, 2022 25.75 25.75 25.35 25.35 1,307 -0.50(-1.93%)
Jan 25, 2022 25.25 25.85 25.25 25.85 2,030 +0.64(+2.54%)
Jan 24, 2022 25.64 25.64 25.21 25.21 2,545 -0.60(-2.32%)
Jan 21, 2022 25.95 26.13 25.81 25.81 22,460 -0.19(-0.73%)
Jan 20, 2022 26.30 26.30 26.00 26.00 845 -0.41(-1.55%)
Jan 19, 2022 26.45 26.45 26.41 26.41 2,682 -0.08(-0.30%)
Jan 18, 2022 26.49 26.49 26.49 26.49 286 -0.20(-0.75%)
Jan 14, 2022 26.69 166 -0.24(-0.89%)
Jan 13, 2022 26.92 26.93 26.92 26.93 2,750 +0.29(+1.09%)
Jan 11, 2022 26.64 53 -0.07(-0.26%)
Jan 10, 2022 26.70 26.71 26.69 26.71 1,431 +0.03(+0.11%)
Jan 06, 2022 26.68 26.68 26.68 26.68 205 -0.13(-0.48%)
Jan 04, 2022 26.81 26.81 26.81 54 +0.07(+0.26%)
Dec 29, 2021 26.74 26.74 26.74 0 +0.35(+1.33%)
Dec 23, 2021 26.39 26.39 26.39 0 +0.34(+1.31%)
Dec 21, 2021 26.05 26.05 26.05 6 +0.27(+1.05%)
Dec 20, 2021 25.72 25.78 25.72 25.78 1,927 -0.72(-2.72%)
Dec 16, 2021 26.50 26.50 26.50 26.50 105 +0.57(+2.20%)
Dec 15, 2021 25.84 25.93 25.84 25.93 607 +0.02(+0.08%)
Dec 14, 2021 25.91 25.91 25.91 25.91 2,023 +0.00(+0.00%)
Dec 13, 2021 25.91 25.91 25.91 25.91 332 +0.06(+0.23%)
Dec 10, 2021 25.84 25.85 25.84 25.85 688 +0.21(+0.82%)
Dec 08, 2021 25.64 25.64 25.64 50 -0.17(-0.66%)
Dec 07, 2021 25.82 25.82 25.81 25.81 620 +0.19(+0.74%)
Dec 06, 2021 25.62 25.62 25.62 25.62 5,898 +0.48(+1.91%)
Dec 03, 2021 25.29 25.29 25.14 25.14 1,109 +0.12(+0.48%)
Nov 30, 2021 25.02 25.02 25.02 125 -0.35(-1.38%)
Nov 26, 2021 25.37 25.37 25.37 68 -0.44(-1.70%)
Nov 24, 2021 25.81 25.81 25.81 109 -0.09(-0.35%)
Nov 23, 2021 25.85 25.90 25.85 25.90 446 +0.19(+0.74%)
Nov 19, 2021 25.71 25.71 25.71 43 -0.11(-0.43%)
Nov 18, 2021 25.82 25.82 25.82 25.82 452 -0.06(-0.23%)
Nov 17, 2021 25.88 25.88 25.88 25.88 705 -0.13(-0.50%)
Nov 16, 2021 26.02 26.02 26.01 26.01 1,463 +0.14(+0.54%)
Nov 15, 2021 25.87 25.87 25.87 25.87 180 +0.04(+0.15%)
Nov 12, 2021 25.83 25.83 25.83 25.83 472 +0.04(+0.16%)
Nov 09, 2021 25.72 25.79 25.72 25.79 3,360 +0.02(+0.08%)
Nov 08, 2021 25.97 25.77 25.76 25.77 460 +0.11(+0.43%)
Nov 04, 2021 25.66 25.66 25.66 1 +0.11(+0.43%)
Nov 02, 2021 25.55 25.55 25.55 151 +0.19(+0.75%)
Oct 29, 2021 25.33 25.36 25.36 25.36 293 -0.01(-0.04%)
Oct 25, 2021 25.37 25.37 25.37 95 -0.02(-0.08%)
Oct 22, 2021 25.38 25.39 25.23 25.39 11,540 +0.06(+0.24%)
Oct 21, 2021 25.34 25.34 25.33 25.33 1,050 +0.03(+0.12%)
Oct 20, 2021 25.25 25.30 25.25 25.30 500 +0.05(+0.20%)
Oct 19, 2021 25.25 25.25 25.25 25.25 126 +0.22(+0.88%)
Oct 18, 2021 25.07 25.07 25.02 25.03 1,624 -0.22(-0.87%)
Oct 15, 2021 25.23 25.25 25.23 25.25 509 +0.20(+0.80%)
Oct 14, 2021 25.06 25.06 25.05 25.05 1,204 +0.38(+1.54%)
Oct 13, 2021 24.67 24.67 24.67 24.67 329 +0.02(+0.08%)
Oct 12, 2021 24.73 24.73 24.65 24.65 3,640 -0.30(-1.20%)
Oct 08, 2021 24.95 24.95 24.95 0 +0.11(+0.44%)
Oct 05, 2021 24.84 24.84 24.84 35 +0.23(+0.93%)
Oct 04, 2021 24.63 24.69 24.49 24.61 2,854 +0.14(+0.57%)
Oct 01, 2021 24.47 24.47 24.47 24.47 491 -0.11(-0.45%)
Sep 30, 2021 24.58 24.58 24.58 24.58 100 -0.32(-1.29%)
Sep 29, 2021 24.90 24.90 24.90 24.90 187 +0.25(+1.01%)
Sep 21, 2021 24.65 24.65 24.65 30 +0.23(+0.94%)
Sep 20, 2021 24.57 24.57 24.42 24.42 1,402 -0.65(-2.59%)
Sep 14, 2021 25.07 25.07 25.07 77 -0.24(-0.95%)
Sep 13, 2021 25.29 25.31 25.29 25.31 7,301 -0.05(-0.20%)
Sep 10, 2021 25.36 25.36 25.36 25.36 670 -0.01(-0.04%)
Sep 09, 2021 25.44 25.44 25.37 25.37 1,502 -0.19(-0.74%)
Sep 08, 2021 25.46 25.56 25.46 25.56 244 +0.01(+0.04%)
Sep 07, 2021 25.85 25.85 25.52 25.55 1,200 -0.29(-1.12%)
Sep 03, 2021 25.84 25.84 25.84 0 +0.01(+0.04%)
Sep 02, 2021 25.68 25.83 25.79 25.83 894 +0.04(+0.16%)
Aug 30, 2021 25.79 25.79 25.79 5 +0.05(+0.19%)
Aug 27, 2021 25.74 25.74 25.74 25.74 308 +0.00(+0.00%)
Aug 25, 2021 25.74 25.74 25.74 4 -0.06(-0.23%)
Aug 24, 2021 25.80 25.80 25.80 25.80 1,645 -0.02(-0.08%)
Aug 20, 2021 25.82 25.82 25.82 0 +0.11(+0.43%)
Aug 19, 2021 25.68 25.71 25.68 25.71 2,647 -0.18(-0.70%)
Aug 17, 2021 25.89 25.89 25.89 0 -0.09(-0.35%)
Aug 16, 2021 25.98 25.98 25.98 25.98 260 +0.18(+0.70%)
Aug 12, 2021 25.80 25.80 25.80 66 +0.17(+0.66%)
Aug 10, 2021 25.63 25.63 25.63 42 +0.15(+0.59%)
Aug 09, 2021 25.48 25.48 25.48 25.48 475 +0.03(+0.12%)
Aug 06, 2021 25.45 25.45 25.45 25.45 110 +0.05(+0.20%)
Aug 04, 2021 25.40 25.40 25.40 0 -0.04(-0.16%)
Aug 03, 2021 25.43 25.44 25.43 25.44 756 +0.02(+0.08%)
Jul 29, 2021 25.42 25.42 25.42 0 +0.14(+0.55%)
Jul 27, 2021 25.28 25.28 25.28 84 -0.03(-0.12%)
Jul 26, 2021 25.31 25.31 25.31 25.31 138 +0.61(+2.47%)
Jul 19, 2021 24.70 24.70 24.70 1 -0.53(-2.10%)
Jul 15, 2021 25.23 25.23 25.23 0 +0.03(+0.12%)
Jul 14, 2021 25.14 25.20 25.14 25.20 1,826 +0.09(+0.36%)
Jul 13, 2021 25.13 25.14 25.10 25.11 2,409 +0.06(+0.24%)
Jul 07, 2021 25.05 25.05 25.05 50 +0.02(+0.08%)
Jul 05, 2021 25.03 25.03 25.03 11 +0.16(+0.64%)
Jun 30, 2021 24.87 24.87 24.87 25 -0.03(-0.12%)
Jun 28, 2021 24.90 24.90 24.90 0 +0.05(+0.20%)
Jun 25, 2021 24.85 24.85 24.85 24.85 2,091 +0.06(+0.24%)
Jun 21, 2021 24.79 24.79 24.79 32 +0.32(+1.31%)
Jun 18, 2021 24.52 24.52 24.47 24.47 2,102 -0.34(-1.37%)
Jun 17, 2021 24.94 25.01 24.81 24.81 8,050 -0.26(-1.04%)
Jun 16, 2021 25.22 25.22 25.02 25.07 15,528 -0.17(-0.67%)
Jun 15, 2021 25.20 25.24 25.17 25.24 910 +0.13(+0.52%)
Jun 14, 2021 25.25 25.25 25.11 25.11 400 -0.14(-0.55%)
Jun 11, 2021 25.25 25.25 25.25 25.25 173 -0.05(-0.20%)
Jun 10, 2021 25.19 25.35 25.19 25.30 2,817 +0.10(+0.40%)
Jun 09, 2021 25.12 25.20 25.12 25.20 4,194 +0.03(+0.12%)
Jun 08, 2021 25.16 25.18 25.16 25.17 6,400 -0.09(-0.36%)
Jun 07, 2021 25.26 25.26 25.26 25.26 114 -0.03(-0.12%)
Jun 04, 2021 25.30 25.30 25.25 25.29 2,331 +0.11(+0.44%)
Jun 03, 2021 24.97 25.18 24.97 25.18 6,675 -0.05(-0.20%)
Jun 02, 2021 25.23 25.23 25.23 25.23 1,648 +0.13(+0.52%)
Jun 01, 2021 25.43 25.43 25.10 25.10 8,055 -0.02(-0.08%)
May 31, 2021 25.12 25.12 25.12 25.12 750 -0.09(-0.36%)
May 28, 2021 25.21 25.21 25.21 25.21 187 +0.04(+0.16%)
May 27, 2021 25.17 25.17 25.17 25.17 2,080 +0.04(+0.16%)
May 26, 2021 25.13 25.13 25.11 25.13 4,013 -0.02(-0.08%)
May 25, 2021 25.25 25.25 25.15 25.15 1,901 -0.10(-0.40%)
May 21, 2021 25.25 25.25 25.25 0 -0.05(-0.20%)
May 20, 2021 25.10 25.30 25.10 25.30 4,074 +0.30(+1.20%)
May 19, 2021 25.04 25.04 24.98 25.00 515 -0.25(-0.99%)
May 18, 2021 25.26 25.26 25.25 25.25 1,785 -0.15(-0.59%)
May 17, 2021 25.30 25.40 25.30 25.40 3,620 -0.01(-0.04%)
May 14, 2021 25.44 25.44 25.41 25.41 7,027 +0.10(+0.40%)
May 13, 2021 25.19 25.31 25.16 25.31 1,769 +0.10(+0.40%)
May 12, 2021 25.21 25.21 25.21 25.21 418 +0.00(+0.00%)
May 11, 2021 25.47 25.47 25.21 25.21 2,142 +0.01(+0.04%)
May 06, 2021 25.20 25.20 25.20 82 +0.10(+0.40%)
May 05, 2021 25.12 25.15 25.09 25.10 8,816 +0.12(+0.48%)
May 04, 2021 25.02 25.02 24.98 24.98 549 -0.05(-0.20%)
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.