iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
32.28
-0.17 (-0.51%)
May 22, 2025, 3:59 PM EDT
TSX:XHU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 32.61 | 32.61 | 32.22 | 32.28 | 32.28 | -0.89% | 1,278 |
May 21, 2025 | 32.66 | 32.67 | 32.55 | 32.57 | 32.50 | -1.42% | 2,000 |
May 20, 2025 | 33.11 | 33.17 | 33.00 | 33.04 | 32.96 | -0.18% | 5,203 |
May 16, 2025 | 32.70 | 33.10 | 32.70 | 33.10 | 33.02 | 0.73% | 1,900 |
May 15, 2025 | 32.16 | 32.89 | 32.16 | 32.86 | 32.79 | 1.70% | 3,944 |
May 14, 2025 | 32.31 | 32.31 | 32.27 | 32.31 | 32.24 | -0.58% | 541 |
May 13, 2025 | 32.65 | 32.73 | 32.50 | 32.50 | 32.43 | -0.94% | 2,400 |
May 12, 2025 | 32.75 | 32.87 | 32.75 | 32.81 | 32.74 | 0.98% | 6,625 |
May 9, 2025 | 32.64 | 32.66 | 32.49 | 32.49 | 32.42 | -0.61% | 1,323 |
May 8, 2025 | 32.72 | 32.74 | 32.45 | 32.69 | 32.62 | 0.83% | 1,300 |
May 7, 2025 | 32.35 | 32.42 | 32.29 | 32.42 | 32.35 | 0.81% | 700 |
May 6, 2025 | 32.08 | 32.30 | 32.08 | 32.16 | 32.09 | -0.56% | 1,007 |
May 5, 2025 | 32.52 | 32.52 | 32.16 | 32.34 | 32.27 | -0.12% | 1,807 |
May 2, 2025 | 32.37 | 32.38 | 32.33 | 32.38 | 32.31 | 0.19% | 1,223 |
May 1, 2025 | 32.12 | 32.39 | 32.12 | 32.32 | 32.25 | -0.06% | 1,009 |
Apr 30, 2025 | 32.18 | 32.36 | 32.12 | 32.34 | 32.27 | -0.31% | 10,032 |
Apr 29, 2025 | 32.10 | 32.48 | 32.10 | 32.44 | 32.37 | 0.96% | 3,500 |
Apr 28, 2025 | 32.12 | 32.24 | 32.12 | 32.13 | 32.06 | 0.19% | 441 |
Apr 25, 2025 | 32.10 | 32.10 | 31.87 | 32.07 | 32.00 | -0.40% | 930 |
Apr 24, 2025 | 32.08 | 32.32 | 32.08 | 32.20 | 32.05 | 0.03% | 9,226 |
Apr 23, 2025 | 32.16 | 32.22 | 32.06 | 32.19 | 32.04 | 0.47% | 6,400 |
Apr 22, 2025 | 31.95 | 32.04 | 31.86 | 32.04 | 31.97 | 1.94% | 8,227 |
Apr 21, 2025 | 31.65 | 31.65 | 31.25 | 31.43 | 31.36 | -2.45% | 1,806 |
Apr 17, 2025 | 31.73 | 32.28 | 31.73 | 32.22 | 32.15 | 1.61% | 1,800 |
Apr 16, 2025 | 32.36 | 32.36 | 31.62 | 31.71 | 31.64 | -1.67% | 3,026 |
Apr 15, 2025 | 32.26 | 32.31 | 32.24 | 32.25 | 32.18 | 0.40% | 2,600 |
Apr 14, 2025 | 31.91 | 32.12 | 31.91 | 32.12 | 32.05 | 1.07% | 3,909 |
Apr 11, 2025 | 30.99 | 31.78 | 30.99 | 31.78 | 31.71 | 1.27% | 3,039 |
Apr 10, 2025 | 32.18 | 32.19 | 31.15 | 31.38 | 31.31 | -3.42% | 3,005 |
Apr 9, 2025 | 30.92 | 32.53 | 30.87 | 32.49 | 32.42 | 3.08% | 18,607 |
Apr 8, 2025 | 32.12 | 32.40 | 31.27 | 31.52 | 31.45 | -1.35% | 16,825 |
Apr 7, 2025 | 31.18 | 32.46 | 31.18 | 31.95 | 31.88 | -1.11% | 37,900 |
Apr 4, 2025 | 33.70 | 33.70 | 32.29 | 32.31 | 32.24 | -5.14% | 13,505 |
Apr 3, 2025 | 34.67 | 34.67 | 34.06 | 34.06 | 33.98 | -2.85% | 12,700 |
Apr 2, 2025 | 35.10 | 35.11 | 34.93 | 35.06 | 34.98 | -0.28% | 1,800 |
Apr 1, 2025 | 35.33 | 35.33 | 35.13 | 35.16 | 35.07 | -1.12% | 6,200 |
Mar 31, 2025 | 35.00 | 35.56 | 35.00 | 35.56 | 35.48 | 1.77% | 9,305 |
Mar 28, 2025 | 34.71 | 34.94 | 34.71 | 34.94 | 34.86 | -0.03% | 900 |
Mar 27, 2025 | 34.73 | 35.03 | 34.73 | 34.95 | 34.87 | 0.32% | 14,600 |
Mar 26, 2025 | 34.50 | 34.84 | 34.50 | 34.84 | 34.76 | 0.69% | 300 |
Mar 25, 2025 | 35.01 | 35.01 | 34.60 | 34.60 | 34.44 | -0.92% | 2,400 |
Mar 24, 2025 | 34.90 | 34.99 | 34.86 | 34.92 | 34.76 | 0.37% | 2,800 |
Mar 21, 2025 | 34.87 | 34.87 | 34.69 | 34.79 | 34.63 | -0.43% | 5,233 |
Mar 20, 2025 | 35.01 | 35.06 | 34.93 | 34.94 | 34.78 | -0.20% | 15,003 |
Mar 19, 2025 | 34.72 | 35.05 | 34.70 | 35.01 | 34.85 | 0.52% | 22,534 |
Mar 18, 2025 | 34.87 | 34.96 | 34.80 | 34.83 | 34.67 | -0.37% | 2,542 |
Mar 17, 2025 | 34.51 | 34.97 | 34.51 | 34.96 | 34.79 | 0.63% | 11,900 |
Mar 14, 2025 | 34.68 | 34.75 | 34.68 | 34.74 | 34.58 | 0.72% | 3,712 |
Mar 13, 2025 | 34.59 | 34.59 | 34.41 | 34.49 | 34.33 | 0.15% | 3,400 |
Mar 12, 2025 | 34.53 | 34.53 | 34.44 | 34.44 | 34.28 | -1.15% | 4,044 |