iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada · Delayed Price · Currency is CAD 35.00
+0.15 (0.43%)
Oct 20, 2025, 2:14 PM EDT
TSX:XHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.06% | 257 |
| Oct 17, 2025 | 34.50 | 34.85 | 34.50 | 34.85 | 34.85 | 0.75% | 2,100 |
| Oct 16, 2025 | 34.81 | 34.81 | 34.58 | 34.59 | 34.59 | -0.49% | 2,700 |
| Oct 15, 2025 | 34.70 | 34.88 | 34.68 | 34.76 | 34.76 | -0.03% | 1,200 |
| Oct 14, 2025 | 34.30 | 34.80 | 34.30 | 34.77 | 34.77 | 0.93% | 3,420 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.45 | -0.81% | 1,502 |
| Oct 9, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.29% | 800 |
| Oct 8, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.23% | 613 |
| Oct 7, 2025 | 34.46 | 34.71 | 34.46 | 34.71 | 34.71 | 0.43% | 1,033 |
| Oct 6, 2025 | 34.68 | 34.68 | 34.56 | 34.56 | 34.56 | -0.72% | 720 |
| Oct 3, 2025 | 34.83 | 34.86 | 34.79 | 34.81 | 34.81 | 0.40% | 807 |
| Oct 2, 2025 | 34.91 | 34.91 | 34.67 | 34.67 | 34.67 | -0.60% | 1,400 |
| Oct 1, 2025 | 34.77 | 34.94 | 34.77 | 34.88 | 34.88 | 0.75% | 725 |
| Sep 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.35% | 500 |
| Sep 29, 2025 | 34.44 | 34.50 | 34.40 | 34.50 | 34.50 | -0.38% | 1,325 |
| Sep 26, 2025 | 34.58 | 34.75 | 34.58 | 34.63 | 34.63 | 0.38% | 648 |
| Sep 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.17% | 142 |
| Sep 24, 2025 | 34.30 | 34.44 | 34.30 | 34.44 | 34.44 | 0.58% | 400 |
| Sep 23, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.16 | 0.20% | 235 |
| Sep 22, 2025 | 34.20 | 34.22 | 34.17 | 34.17 | 34.09 | -0.18% | 2,700 |
| Sep 19, 2025 | 34.25 | 34.25 | 34.15 | 34.23 | 34.15 | -0.15% | 1,216 |
| Sep 18, 2025 | 34.36 | 34.36 | 34.27 | 34.28 | 34.20 | - | 613 |
| Sep 17, 2025 | 34.27 | 34.28 | 34.27 | 34.28 | 34.20 | 0.73% | 202 |
| Sep 16, 2025 | 34.06 | 34.07 | 34.03 | 34.03 | 33.95 | -0.18% | 543 |
| Sep 15, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.01 | -0.96% | 501 |
| Sep 12, 2025 | 34.74 | 34.74 | 34.42 | 34.42 | 34.34 | 0.26% | 222 |
| Sep 11, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.25 | 0.20% | - |
| Sep 10, 2025 | 34.07 | 34.26 | 34.07 | 34.26 | 34.18 | 0.15% | 600 |
| Sep 9, 2025 | 34.10 | 34.25 | 34.10 | 34.21 | 34.13 | 0.85% | 2,934 |
| Sep 8, 2025 | 33.91 | 33.95 | 33.91 | 33.92 | 33.84 | -0.79% | 500 |
| Sep 5, 2025 | 34.35 | 34.35 | 34.19 | 34.19 | 34.11 | -0.20% | 210 |
| Sep 4, 2025 | 34.31 | 34.31 | 34.26 | 34.26 | 34.18 | 0.50% | 1,600 |
| Sep 3, 2025 | 34.08 | 34.11 | 34.08 | 34.09 | 34.01 | -0.99% | 306 |
| Sep 2, 2025 | 34.50 | 34.50 | 34.43 | 34.43 | 34.35 | 0.38% | 716 |
| Aug 29, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.22 | 0.29% | 100 |
| Aug 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | -0.47% | 328 |
| Aug 27, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.28 | -0.03% | 143 |
| Aug 26, 2025 | 34.41 | 34.41 | 34.34 | 34.37 | 34.29 | -0.52% | 400 |
| Aug 25, 2025 | 34.57 | 34.57 | 34.51 | 34.55 | 34.39 | -0.69% | 641 |
| Aug 22, 2025 | 34.83 | 34.83 | 34.79 | 34.79 | 34.63 | 0.61% | 500 |
| Aug 21, 2025 | 34.37 | 34.64 | 34.37 | 34.58 | 34.42 | 0.09% | 600 |
| Aug 20, 2025 | 34.52 | 34.70 | 34.47 | 34.55 | 34.39 | 0.82% | 1,400 |
| Aug 19, 2025 | 34.14 | 34.27 | 34.14 | 34.27 | 34.11 | 1.00% | 2,232 |
| Aug 18, 2025 | 34.12 | 34.12 | 33.93 | 33.93 | 33.77 | -0.44% | 1,939 |
| Aug 15, 2025 | 33.99 | 34.10 | 33.93 | 34.08 | 33.92 | 0.18% | 1,000 |
| Aug 14, 2025 | 33.90 | 34.02 | 33.90 | 34.02 | 33.86 | 0.32% | 1,300 |
| Aug 13, 2025 | 33.85 | 33.91 | 33.81 | 33.91 | 33.75 | 0.56% | 926 |
| Aug 12, 2025 | 33.59 | 33.78 | 33.59 | 33.72 | 33.56 | 0.39% | 6,532 |
| Aug 11, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.43 | -0.12% | 201 |
| Aug 8, 2025 | 33.64 | 33.64 | 33.61 | 33.63 | 33.47 | 0.66% | 500 |