iShares Diversified Monthly Income ETF (XTR.TO)
10.54
-0.01
(-0.09%)
CAD |
TSX |
Apr 24, 16:00
XTR.TO Price: 10.54 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 10.54 | 10.54 | 10.51 | 10.54 | 6831.00 |
Apr 23, 2024 | 10.52 | 10.57 | 10.52 | 10.55 | 19306.00 |
Apr 22, 2024 | 10.50 | 10.54 | 10.50 | 10.53 | 30804.00 |
Apr 19, 2024 | 10.42 | 10.51 | 10.42 | 10.51 | 51980.00 |
Apr 18, 2024 | 10.43 | 10.46 | 10.43 | 10.45 | 3700.00 |
Apr 17, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10558.00 |
Apr 16, 2024 | 10.45 | 10.46 | 10.44 | 10.44 | 10687.00 |
Apr 15, 2024 | 10.52 | 10.52 | 10.46 | 10.46 | 4511.00 |
Apr 12, 2024 | 10.58 | 10.60 | 10.53 | 10.53 | 19981.00 |
Apr 11, 2024 | 10.58 | 10.58 | 10.56 | 10.57 | 3256.00 |
Apr 10, 2024 | 10.61 | 10.61 | 10.58 | 10.59 | 16667.00 |
Apr 09, 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 8676.00 |
Apr 08, 2024 | 10.61 | 10.64 | 10.61 | 10.63 | 6322.00 |
Apr 05, 2024 | 10.61 | 10.64 | 10.61 | 10.62 | 20291.00 |
Apr 04, 2024 | 10.64 | 10.65 | 10.60 | 10.60 | 15176.00 |
Apr 03, 2024 | 10.63 | 10.63 | 10.61 | 10.62 | 13687.00 |
Apr 02, 2024 | 10.64 | 10.64 | 10.61 | 10.62 | 8081.00 |
Apr 01, 2024 | 10.65 | 10.67 | 10.63 | 10.65 | 18648.00 |
Mar 28, 2024 | 10.61 | 10.68 | 10.61 | 10.67 | 19100.00 |
Mar 27, 2024 | 10.55 | 10.64 | 10.55 | 10.64 | 35610.00 |
Mar 26, 2024 | 10.57 | 10.59 | 10.56 | 10.56 | 30454.00 |
Mar 25, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 26560.00 |
Mar 22, 2024 | 10.62 | 10.62 | 10.58 | 10.59 | 14236.00 |
Mar 21, 2024 | 10.60 | 10.63 | 10.60 | 10.62 | 64329.00 |
Mar 20, 2024 | 10.58 | 10.60 | 10.57 | 10.60 | 19030.00 |
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
8.43
Minimum
Mar 23 2020
11.47
Maximum
Jun 11 2021
10.72
Average
10.64
Median
Aug 18 2022