iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
34.50
-0.18 (-0.52%)
Sep 29, 2025, 3:25 PM EDT
TSX:XHU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 7, 2025 | 33.35 | 33.42 | 33.35 | 33.41 | 33.25 | 0.39% | 700 |
Aug 6, 2025 | 33.40 | 33.40 | 33.25 | 33.28 | 33.12 | -0.30% | 5,300 |
Aug 5, 2025 | 33.53 | 33.53 | 33.29 | 33.38 | 33.22 | 0.45% | 1,123 |
Aug 1, 2025 | 33.12 | 33.26 | 33.11 | 33.23 | 33.07 | -0.33% | 4,406 |
Jul 31, 2025 | 33.73 | 33.73 | 33.34 | 33.34 | 33.18 | -0.45% | 900 |
Jul 30, 2025 | 33.86 | 33.86 | 33.49 | 33.49 | 33.33 | -0.39% | 600 |
Jul 29, 2025 | 33.39 | 33.62 | 33.39 | 33.62 | 33.46 | 0.90% | 1,105 |
Jul 28, 2025 | 33.35 | 33.35 | 33.32 | 33.32 | 33.16 | -0.63% | 409 |
Jul 25, 2025 | 33.42 | 33.54 | 33.41 | 33.53 | 33.30 | 0.57% | 610 |
Jul 24, 2025 | 33.23 | 33.37 | 33.23 | 33.34 | 33.10 | 0.18% | 4,100 |
Jul 23, 2025 | 33.15 | 33.29 | 33.15 | 33.28 | 33.04 | 0.36% | 3,600 |
Jul 22, 2025 | 33.16 | 33.19 | 33.15 | 33.16 | 32.92 | -0.09% | 600 |
Jul 21, 2025 | 33.41 | 33.41 | 33.19 | 33.19 | 32.95 | -0.27% | 3,300 |
Jul 18, 2025 | 33.54 | 33.54 | 33.28 | 33.28 | 33.04 | -0.69% | 700 |
Jul 17, 2025 | 33.49 | 33.51 | 33.37 | 33.51 | 33.27 | 0.69% | 2,618 |