iShares Core MSCI US Quality Div ETF (XDU.TO)
32.49
+0.01
(+0.03%)
CAD |
TSX |
Nov 14, 11:14
XDU.TO Price: 32.49 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 32.41 | 32.48 | 32.41 | 32.48 | 1515.00 |
| Nov 12, 2024 | 32.45 | 32.45 | 32.33 | 32.33 | 5054.00 |
| Nov 11, 2024 | 32.76 | 32.76 | 32.54 | 32.54 | 6379.00 |
| Nov 08, 2024 | 32.27 | 32.53 | 32.27 | 32.46 | 2417.00 |
| Nov 07, 2024 | 32.51 | 32.51 | 32.27 | 32.27 | 5731.00 |
| Nov 06, 2024 | 32.33 | 32.48 | 32.25 | 32.42 | 19333.00 |
| Nov 05, 2024 | 31.51 | 31.57 | 31.51 | 31.57 | 1709.00 |
| Nov 04, 2024 | 31.62 | 31.62 | 31.43 | 31.43 | 1779.00 |
| Nov 01, 2024 | 31.74 | 31.77 | 31.60 | 31.61 | 8640.00 |
| Oct 31, 2024 | 31.67 | 31.67 | 31.50 | 31.50 | 2310.00 |
| Oct 30, 2024 | 31.82 | 31.82 | 31.71 | 31.71 | 1335.00 |
| Oct 29, 2024 | 31.65 | 31.85 | 31.65 | 31.84 | 2648.00 |
| Oct 28, 2024 | 31.80 | 31.90 | 31.80 | 31.90 | 437.00 |
| Oct 25, 2024 | 32.06 | 32.06 | 31.80 | 31.80 | 403.00 |
| Oct 24, 2024 | 31.98 | 31.98 | 31.85 | 31.93 | 986.00 |
| Oct 23, 2024 | 32.14 | 32.14 | 31.88 | 31.97 | 2242.00 |
| Oct 22, 2024 | 32.15 | 32.15 | 32.02 | 32.12 | 1796.00 |
| Oct 21, 2024 | 32.30 | 32.33 | 32.15 | 32.18 | 1932.00 |
| Oct 18, 2024 | 32.34 | 32.42 | 32.34 | 32.38 | 1109.00 |
| Oct 17, 2024 | 32.39 | 32.39 | 32.37 | 32.37 | 2249.00 |
| Oct 16, 2024 | 32.31 | 32.31 | 32.23 | 32.24 | 700.00 |
| Oct 15, 2024 | 32.48 | 32.48 | 32.14 | 32.14 | 10831.00 |
| Oct 11, 2024 | 32.04 | 32.12 | 31.99 | 32.12 | 1911.00 |
| Oct 10, 2024 | 31.89 | 31.92 | 31.81 | 31.83 | 1953.00 |
| Oct 09, 2024 | 31.59 | 31.82 | 31.59 | 31.82 | 206.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.92
Minimum
Mar 23 2020
32.54
Maximum
Nov 11 2024
25.27
Average
25.33
Median
Aug 13 2021