Toronto - Free Realtime Quote CAD

iShares Core MSCI US Quality Dividend Index ETF (CAD-Hedged) (XDUH.TO)

26.66
0.00
(0.00%)
As of May 14 at 3:59:29 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 14, 202526.6626.6626.6626.6626.66100
May 13, 202526.9926.9926.9926.9926.99100
May 12, 202526.8327.0226.8327.0227.022,900
May 9, 202526.5526.5526.5526.5526.55-
May 8, 202526.6826.7026.5526.5526.552,800
May 7, 202526.4126.5426.4126.5126.511,500
May 6, 202526.3626.3626.3626.3626.361,500
May 5, 202526.5626.5726.5526.5526.552,500
May 2, 202526.4526.6826.4526.6826.681,200
May 1, 202526.4526.4526.4526.4526.45100
Apr 30, 202526.2126.5426.2126.5326.538,400
Apr 29, 202526.4426.5326.4226.5226.522,200
Apr 28, 202526.2426.2426.2426.2426.24-
Apr 25, 2025 0.055 Dividend
Apr 25, 202526.1926.2226.1926.2226.22500
Apr 24, 202526.2626.3026.2526.3026.252,800
Apr 23, 202526.3126.3126.1026.1226.074,800
Apr 22, 202525.8926.0825.8926.0826.032,600
Apr 21, 202525.9725.9725.9725.9725.92-
Apr 17, 202525.8326.0625.8325.9725.921,100
Apr 16, 202525.9325.9325.5525.5525.50700
Apr 15, 202526.3026.3025.9925.9925.945,100
Apr 14, 202526.0126.1826.0126.1826.135,200
Apr 11, 202525.1625.7925.0125.7925.745,900
Apr 10, 202526.0026.0025.3625.4725.426,300
Apr 9, 202524.5526.1224.4526.1226.0713,500
Apr 8, 202525.5125.5124.4324.5924.544,700
Apr 7, 202524.5225.6924.5225.1125.0614,900
Apr 4, 202526.0726.0725.6325.6425.591,700
Apr 3, 202527.5027.5026.9126.9126.859,600
Apr 2, 202527.5327.7327.5327.7327.67600
Apr 1, 202527.7827.7827.7827.7827.72-
Mar 31, 202527.4527.4527.4527.4527.39-
Mar 28, 202527.6927.6927.6927.6927.63-
Mar 27, 202527.7227.7227.7227.7227.66200
Mar 26, 2025 0.059 Dividend
Mar 26, 202527.6127.6327.6127.6327.571,100
Mar 25, 202527.7027.7027.7027.7027.58-
Mar 24, 202527.7027.7027.7027.7027.58100
Mar 21, 202527.4027.4327.4027.4327.31600
Mar 20, 202527.6427.6427.6427.6427.52200
Mar 19, 202527.5927.5927.5927.5927.472,000
Mar 18, 202527.6727.6727.6727.6727.551,000
Mar 17, 202527.7127.7127.7127.7127.591,600
Mar 14, 202527.3727.3727.3727.3727.25400
Mar 13, 202527.1027.1027.1027.1026.99600
Mar 12, 202527.3127.3227.1927.2727.162,400
Mar 11, 202527.6327.6327.6327.6327.511,000
Mar 10, 202528.2528.3428.0728.0727.951,100
Mar 7, 202528.1028.2528.1028.2528.132,200
Mar 6, 202527.9827.9827.7227.8627.742,100
Mar 5, 202527.6727.8127.6727.8127.692,600
Mar 4, 202528.3428.3427.9527.9527.833,600
Mar 3, 202528.4828.4828.1328.1328.011,500
Feb 28, 202527.9628.2027.9628.2028.08700
Feb 27, 202528.1028.1028.0428.0427.92300
Feb 26, 202528.2628.2628.2628.2628.14-
Feb 25, 2025 0.059 Dividend
Feb 25, 202528.2128.2128.2128.2128.09-
Feb 24, 202528.3028.3028.2428.2428.06300
Feb 21, 202528.2528.2528.1928.1928.01900
Feb 20, 202528.1128.1128.1128.1127.93700
Feb 19, 202528.0428.1328.0028.1227.947,000
Feb 18, 202527.8027.8027.8027.8027.62-
Feb 14, 202527.8227.8227.8227.8227.64100
Feb 13, 202527.7527.8927.7227.8927.715,800
Feb 12, 202527.6627.6627.5927.6127.442,700
Feb 11, 202527.7627.8227.7627.8227.642,600
Feb 10, 202527.6427.6527.6427.6527.48300
Feb 7, 202527.8027.8027.4827.4827.312,000
Feb 6, 202527.7327.7327.7327.7327.56-
Feb 5, 202527.7227.7327.7227.7327.562,600
Feb 4, 202527.5827.5927.5827.5927.42200
Feb 3, 202527.2027.5927.2027.5927.423,000
Jan 31, 202527.6727.8527.6627.6627.491,200
Jan 30, 202527.7327.8327.7327.8327.652,500
Jan 29, 202527.7027.7327.7027.7327.562,100
Jan 28, 2025 0.059 Dividend
Jan 28, 202528.0128.0128.0128.0127.83-
Jan 27, 202527.8028.0227.7728.0227.783,700
Jan 24, 202527.6727.6727.5927.6527.421,300
Jan 23, 202527.6727.6727.6727.6727.44100
Jan 22, 202527.5727.5727.5127.5127.28500
Jan 21, 202527.6527.6527.5927.6127.381,300
Jan 20, 202527.3527.3527.3127.3127.084,200
Jan 17, 202527.4527.4527.4427.4427.21400
Jan 16, 202527.2127.2227.2127.2226.99600
Jan 15, 202527.1127.1627.1127.1626.933,100
Jan 14, 202526.7726.9126.7726.9126.681,200
Jan 13, 202526.7726.7726.7726.7726.55100
Jan 10, 202526.5826.5826.4626.4626.246,000
Jan 9, 202526.8326.8326.8326.8326.60-
Jan 8, 202526.7926.8326.7826.8326.60400
Jan 7, 202526.7826.7826.7826.7826.56300
Jan 6, 202527.0727.0726.9026.9026.67500
Jan 3, 202526.8327.0326.8327.0326.80900
Jan 2, 202526.7926.8326.7926.8326.602,300
Dec 31, 202426.8426.8426.8426.8426.61300
Dec 30, 2024 0.101 Dividend
Dec 30, 202426.7126.8426.7126.8426.613,400
Dec 27, 202427.2327.2327.2327.2326.90-
Dec 24, 202427.0727.0727.0727.0726.74-
Dec 23, 202426.8127.0426.8127.0426.71700
Dec 20, 202426.8527.0726.8527.0726.74700
Dec 19, 202426.8326.8326.7726.7726.45700
Dec 18, 202427.4927.4927.4927.4927.16-
Dec 17, 202427.4927.4927.4927.4927.16100
Dec 16, 202427.6827.6827.6827.6827.35400
Dec 13, 202427.8027.8527.8027.8527.51500
Dec 12, 202427.9127.9127.9127.9127.57100
Dec 11, 202428.2028.2128.0528.0527.711,100
Dec 10, 202428.1728.1728.1128.1127.77500
Dec 9, 202428.3828.3828.3128.3127.972,500
Dec 6, 202428.3728.3728.3728.3728.03100
Dec 5, 202428.5328.5328.5328.5328.19200
Dec 4, 202428.4928.4928.4628.4728.131,500
Dec 3, 202428.8328.8328.8328.8328.48-
Dec 2, 202428.8328.8328.8328.8328.48100
Nov 29, 202428.9529.0128.9529.0028.65500
Nov 28, 202428.9929.0028.9929.0028.651,800
Nov 27, 202429.0429.0428.8928.9028.55800
Nov 26, 202428.8528.8928.8528.8928.542,000
Nov 25, 202428.9028.9028.8628.8628.511,000
Nov 22, 202428.6328.6328.6028.6028.25200
Nov 21, 2024 0.053 Dividend
Nov 21, 202428.4128.5028.2628.4828.149,300
Nov 20, 202428.4128.4128.0528.2027.812,200
Nov 19, 202428.1728.1728.1728.1727.78500
Nov 18, 202428.2428.2428.2428.2427.85-
Nov 15, 202428.4128.4128.4128.4128.01-
Nov 14, 202428.4428.5728.4128.4128.0117,100
Nov 13, 202428.5628.6028.5628.6028.202,200
Nov 12, 202428.5428.5428.5428.5428.14100
Nov 11, 202428.7328.7328.7328.7328.33-
Nov 8, 202428.7328.7428.7328.7428.341,300
Nov 7, 202428.6628.6628.6628.6628.26100
Nov 6, 202428.6528.6528.6528.6528.252,200
Nov 5, 202427.8627.8627.8627.8627.47-
Nov 4, 202427.9827.9827.9027.9027.511,300
Nov 1, 202428.0528.0727.8827.8827.49800
Oct 31, 202427.9527.9827.9527.9827.59200
Oct 30, 202428.0828.0828.0828.0827.69800
Oct 29, 202428.1728.1828.1728.1827.791,300
Oct 28, 2024 0.053 Dividend
Oct 28, 202428.2728.2728.2728.2727.88100
Oct 25, 202428.4028.4028.4028.4027.95-
Oct 24, 202428.2928.3728.2928.3727.926,700
Oct 23, 202428.6728.6728.6728.6728.22-
Oct 22, 202428.5028.5028.5028.5028.05200
Oct 21, 202428.7028.7028.7028.7028.25300
Oct 18, 202428.9328.9328.9328.9328.47-
Oct 17, 202428.9628.9628.9628.9628.50100
Oct 16, 202428.9428.9428.9428.9428.48100
Oct 15, 202428.9728.9728.9728.9728.513,100
Oct 11, 202428.5728.5728.5728.5728.12-
Oct 10, 202428.6728.6728.6728.6728.22-
Oct 9, 202428.3928.3928.3928.3927.94-
Oct 8, 202428.4328.4328.3928.3927.94400
Oct 7, 202428.4028.4028.4028.4027.95100
Oct 4, 202428.2928.2928.2928.2927.84-
Oct 3, 202428.3028.3028.2828.2827.83900
Oct 2, 202428.3728.3728.3728.3727.92-
Oct 1, 202428.4228.4228.4228.4227.97-
Sep 30, 202428.3528.3528.3528.3527.90-
Sep 27, 202428.4428.4428.3728.3727.921,600
Sep 26, 202428.2128.2128.2128.2127.77600
Sep 25, 202428.2728.2728.2728.2727.82-
Sep 24, 2024 0.053 Dividend
Sep 24, 202428.2628.2728.2628.2727.822,500
Sep 23, 202428.1428.1428.1428.1427.64-
Sep 20, 202428.1928.1928.1928.1927.69-
Sep 19, 202427.9627.9627.9627.9627.47-
Sep 18, 202428.0128.0128.0128.0127.52-
Sep 17, 202428.0328.0328.0328.0327.54-
Sep 16, 202427.8727.8727.8727.8727.38-
Sep 13, 202427.8227.8227.8227.8227.33100
Sep 12, 202427.6327.6327.6327.6327.14-
Sep 11, 202427.4827.4827.4827.4827.00-
Sep 10, 202427.4327.4827.3927.4827.00800
Sep 9, 202427.2927.3827.2927.3826.904,100
Sep 6, 202427.3727.3727.3727.3726.89400
Sep 5, 202427.7027.7027.7027.7027.21-
Sep 4, 202427.7027.7027.7027.7027.21100
Sep 3, 202427.8227.8227.7127.7127.22800
Aug 30, 202427.7627.8927.7627.8927.40300
Aug 29, 202427.7027.7027.7027.7027.21300
Aug 28, 202427.7827.7827.7827.7827.29100
Aug 27, 2024 0.053 Dividend
Aug 27, 202427.8027.8027.8027.8027.31-
Aug 26, 202427.9027.9027.9027.9027.36100
Aug 23, 202427.4127.4127.4127.4126.88-
Aug 22, 202427.5527.5527.4127.4126.88700
Aug 21, 202427.5427.5427.5427.5427.00100
Aug 20, 202427.4927.4927.4927.4926.95-
Aug 19, 202427.4927.4927.4927.4926.95-
Aug 16, 202427.2727.2727.2727.2726.74-
Aug 15, 202426.9926.9926.9926.9926.46-
Aug 14, 202426.8626.8626.8626.8626.34-
Aug 13, 202426.5426.5426.5426.5426.02-
Aug 12, 202426.7026.7026.7026.7026.18-
Aug 9, 202426.7326.7326.7326.7326.21700
Aug 8, 202426.2626.2626.2626.2625.75-
Aug 7, 202426.4726.4726.4726.4725.95-
Aug 6, 202426.6826.6826.5526.5726.052,800
Aug 2, 202426.7026.7026.7026.7026.18300
Aug 1, 202427.0027.0027.0027.0026.47400
Jul 31, 202427.1627.1627.1627.1626.63-
Jul 30, 202427.1027.1027.1027.1026.57-
Jul 29, 202427.0727.0727.0727.0726.54-
Jul 26, 2024 0.053 Dividend
Jul 26, 202427.0827.0827.0827.0826.55100
Jul 25, 202426.8626.8626.8626.8626.28200
Jul 24, 202426.8226.8226.8226.8226.25-
Jul 23, 202426.8926.8926.8926.8926.31200
Jul 22, 202426.9126.9126.9126.9126.33-
Jul 19, 202427.2027.2027.2027.2026.62-
Jul 18, 202427.2427.2527.2027.2026.621,500
Jul 17, 202427.1827.1827.1827.1826.60-
Jul 16, 202426.8726.8726.8726.8726.29400
Jul 15, 202426.7926.7926.7926.7926.22300
Jul 12, 202426.6126.8426.6126.7226.151,000
Jul 11, 202426.4826.5026.4826.5025.93300
Jul 10, 202426.1026.1026.1026.1025.54-
Jul 9, 202426.0926.1026.0926.1025.54300
Jul 8, 202426.1426.1426.1426.1425.58400
Jul 5, 202426.1326.1326.1326.1325.57100
Jul 4, 202426.2726.2726.2726.2725.71300
Jul 3, 202426.1026.1026.1026.1025.54-
Jul 2, 202426.0526.0626.0526.0625.50800
Jun 28, 202426.1626.1826.1626.1825.62200
Jun 27, 202426.0626.0626.0626.0625.50100
Jun 26, 202426.1026.1026.1026.1025.54700
Jun 25, 2024 0.055 Dividend
Jun 25, 202426.2326.2426.2326.2425.68300
Jun 24, 202426.4126.4126.4126.4125.79-
Jun 21, 202426.4726.4926.3926.4325.8116,500
Jun 20, 202426.2626.4426.2626.4425.821,200
Jun 19, 202426.3426.3926.3426.3925.77100
Jun 18, 202426.3326.3326.3326.3325.71-
Jun 17, 202426.3126.3426.3126.3425.72600
Jun 14, 202426.1926.1926.1926.1925.58-
Jun 13, 202426.1226.1226.1226.1225.51400
Jun 12, 202426.0926.0926.0626.0625.45900
Jun 11, 202426.0526.0526.0126.0125.403,500
Jun 10, 202426.1226.1226.1226.1225.51-
Jun 7, 202426.2626.2626.2026.2025.592,100
Jun 6, 202426.1026.1026.1026.1025.49-
Jun 5, 202426.1326.1326.1026.1025.491,900
Jun 4, 202426.0326.0326.0326.0325.42-
Jun 3, 202426.0426.0426.0026.0125.401,400
May 31, 202426.0226.1626.0226.1625.55200
May 30, 202425.8025.8825.8025.8525.246,400
May 29, 202426.2126.2125.7325.7325.13100
May 28, 202426.0126.0126.0126.0125.40-
May 27, 202426.2126.2126.2126.2125.60600
May 24, 202426.1526.1526.1526.1525.54-
May 23, 202426.4926.4926.4926.4925.87-
May 22, 2024 0.055 Dividend
May 22, 202426.5326.5426.4926.4925.872,200
May 21, 202426.7626.7626.7626.7626.08-
May 17, 202426.7526.7526.7526.7526.07-
May 16, 202426.7426.7426.7426.7426.06200
May 15, 202426.6526.7526.6526.7526.071,900

Related Tickers