Ishares Canadian Select Dividend Index ETF (TSX: XDV )

27.79 +0.11 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.35 24.46 24.35 24.37 52,908 +0.03(+0.12%)
Feb 27, 2014 24.27 24.36 24.25 24.34 39,481 +0.09(+0.37%)
Feb 26, 2014 24.31 24.31 24.24 24.25 33,350 -0.01(-0.04%)
Feb 25, 2014 24.31 24.31 24.24 24.26 33,253 +0.00(+0.00%)
Feb 24, 2014 24.29 24.30 24.25 24.26 39,880 -0.01(-0.04%)
Feb 21, 2014 24.26 24.34 24.26 24.27 69,667 -0.06(-0.25%)
Feb 20, 2014 24.32 24.37 24.31 24.33 39,465 -0.07(-0.29%)
Feb 19, 2014 24.39 24.46 24.38 24.40 64,521 +0.03(+0.12%)
Feb 18, 2014 24.41 24.41 24.34 24.37 55,091 +0.01(+0.04%)
Feb 14, 2014 24.36 24.36 24.36 0 +0.12(+0.50%)
Feb 13, 2014 24.09 24.24 24.05 24.24 37,123 +0.12(+0.50%)
Feb 12, 2014 24.09 24.19 24.08 24.12 47,178 +0.10(+0.42%)
Feb 11, 2014 24.00 24.11 23.99 24.02 64,327 +0.05(+0.21%)
Feb 10, 2014 24.05 24.05 23.94 23.97 77,524 -0.04(-0.17%)
Feb 07, 2014 24.00 24.02 23.89 24.01 103,401 +0.10(+0.42%)
Feb 06, 2014 23.64 23.94 23.64 23.91 56,634 +0.31(+1.31%)
Feb 05, 2014 23.48 23.61 23.40 23.60 76,774 +0.13(+0.55%)
Feb 04, 2014 23.46 23.47 23.39 23.47 43,842 +0.05(+0.21%)
Feb 03, 2014 23.80 23.80 23.38 23.42 153,392 -0.35(-1.47%)
Jan 31, 2014 23.68 23.77 23.60 23.77 66,860 -0.09(-0.38%)
Jan 30, 2014 23.74 23.87 23.71 23.86 59,649 +0.20(+0.85%)
Jan 29, 2014 23.74 23.74 23.59 23.66 74,517 -0.17(-0.71%)
Jan 28, 2014 23.78 23.86 23.74 23.83 64,266 +0.08(+0.34%)
Jan 27, 2014 23.97 23.98 23.65 23.75 132,335 -0.25(-1.04%)
Jan 24, 2014 24.23 24.25 24.00 24.00 134,104 -0.39(-1.60%)
Jan 23, 2014 24.50 24.50 24.38 24.39 74,844 -0.16(-0.65%)
Jan 22, 2014 24.56 24.59 24.50 24.55 92,971 +0.02(+0.08%)
Jan 21, 2014 24.69 24.69 24.52 24.53 70,638 +0.02(+0.08%)
Jan 20, 2014 24.39 24.52 24.39 24.51 79,448 +0.14(+0.57%)
Jan 17, 2014 24.29 24.41 24.29 24.37 59,085 +0.07(+0.29%)
Jan 16, 2014 24.23 24.30 24.20 24.30 46,243 +0.03(+0.12%)
Jan 15, 2014 24.19 24.27 24.21 24.27 76,287 +0.08(+0.33%)
Jan 14, 2014 24.25 24.27 24.18 24.19 97,764 +0.02(+0.08%)
Jan 13, 2014 24.23 24.30 24.14 24.17 86,885 -0.07(-0.29%)
Jan 10, 2014 24.21 24.24 24.16 24.24 60,376 +0.09(+0.37%)
Jan 09, 2014 24.20 24.20 24.07 24.15 53,303 +0.02(+0.08%)
Jan 08, 2014 24.15 24.17 24.09 24.13 71,718 -0.01(-0.04%)
Jan 07, 2014 24.14 24.23 24.14 24.14 169,857 +0.03(+0.12%)
Jan 06, 2014 24.30 24.30 24.08 24.11 92,604 -0.16(-0.66%)
Jan 03, 2014 24.28 24.30 24.23 24.27 93,170 -0.03(-0.12%)
Jan 02, 2014 24.40 24.40 24.22 24.30 82,533 -0.14(-0.57%)
Dec 31, 2013 24.44 24.44 24.44 0 +0.04(+0.16%)
Dec 30, 2013 24.33 24.40 24.33 24.40 42,295 +0.05(+0.21%)
Dec 27, 2013 24.33 24.37 24.32 24.35 38,290 +0.01(+0.04%)
Dec 24, 2013 24.34 24.34 24.34 0 +0.11(+0.45%)
Dec 23, 2013 24.22 24.25 24.17 24.23 61,152 +0.10(+0.41%)
Dec 20, 2013 24.10 24.21 24.08 24.13 83,269 +0.08(+0.33%)
Dec 19, 2013 23.94 24.06 23.94 24.05 73,869 +0.09(+0.38%)
Dec 18, 2013 23.76 23.97 23.76 23.96 74,731 +0.23(+0.97%)
Dec 17, 2013 23.74 23.82 23.69 23.73 67,614 +0.02(+0.08%)
Dec 16, 2013 23.66 23.80 23.66 23.71 53,680 +0.06(+0.25%)
Dec 13, 2013 23.59 23.65 23.55 23.65 95,823 +0.04(+0.17%)
Dec 12, 2013 23.66 23.70 23.57 23.61 89,250 -0.11(-0.46%)
Dec 11, 2013 23.97 23.98 23.71 23.72 71,607 -0.27(-1.13%)
Dec 10, 2013 23.99 24.02 23.98 23.99 45,958 -0.04(-0.17%)
Dec 09, 2013 23.97 24.08 23.97 24.03 77,400 +0.10(+0.42%)
Dec 06, 2013 23.81 23.96 23.75 23.93 74,552 +0.18(+0.76%)
Dec 05, 2013 23.77 23.80 23.75 23.75 79,131 -0.11(-0.46%)
Dec 04, 2013 24.02 24.02 23.76 23.86 88,809 -0.20(-0.83%)
Dec 03, 2013 24.12 24.15 23.95 24.06 92,138 -0.19(-0.78%)
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.