iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202534.8334.8334.8334.8334.83-0.06%257
Oct 17, 202534.5034.8534.5034.8534.850.75%2,100
Oct 16, 202534.8134.8134.5834.5934.59-0.49%2,700
Oct 15, 202534.7034.8834.6834.7634.76-0.03%1,200
Oct 14, 202534.3034.8034.3034.7734.770.93%3,420
Oct 10, 202534.7234.7234.4534.4534.45-0.81%1,502
Oct 9, 202534.7334.7334.7334.7334.730.29%800
Oct 8, 202534.6334.6334.6334.6334.63-0.23%613
Oct 7, 202534.4634.7134.4634.7134.710.43%1,033
Oct 6, 202534.6834.6834.5634.5634.56-0.72%720
Oct 3, 202534.8334.8634.7934.8134.810.40%807
Oct 2, 202534.9134.9134.6734.6734.67-0.60%1,400
Oct 1, 202534.7734.9434.7734.8834.880.75%725
Sep 30, 202534.6234.6234.6234.6234.620.35%500
Sep 29, 202534.4434.5034.4034.5034.50-0.38%1,325
Sep 26, 202534.5834.7534.5834.6334.630.38%648
Sep 25, 202534.5034.5034.5034.5034.500.17%142
Sep 24, 202534.3034.4434.3034.4434.440.58%400
Sep 23, 202534.2434.2434.2434.2434.160.20%235
Sep 22, 202534.2034.2234.1734.1734.09-0.18%2,700
Sep 19, 202534.2534.2534.1534.2334.15-0.15%1,216
Sep 18, 202534.3634.3634.2734.2834.20-613
Sep 17, 202534.2734.2834.2734.2834.200.73%202
Sep 16, 202534.0634.0734.0334.0333.95-0.18%543
Sep 15, 202534.0934.0934.0934.0934.01-0.96%501
Sep 12, 202534.7434.7434.4234.4234.340.26%222
Sep 11, 202534.3334.3334.3334.3334.250.20%-
Sep 10, 202534.0734.2634.0734.2634.180.15%600
Sep 9, 202534.1034.2534.1034.2134.130.85%2,934
Sep 8, 202533.9133.9533.9133.9233.84-0.79%500
Sep 5, 202534.3534.3534.1934.1934.11-0.20%210
Sep 4, 202534.3134.3134.2634.2634.180.50%1,600
Sep 3, 202534.0834.1134.0834.0934.01-0.99%306
Sep 2, 202534.5034.5034.4334.4334.350.38%716
Aug 29, 202534.3034.3034.3034.3034.220.29%100
Aug 28, 202534.2034.2034.2034.2034.12-0.47%328
Aug 27, 202534.3634.3634.3634.3634.28-0.03%143
Aug 26, 202534.4134.4134.3434.3734.29-0.52%400
Aug 25, 202534.5734.5734.5134.5534.39-0.69%641
Aug 22, 202534.8334.8334.7934.7934.630.61%500
Aug 21, 202534.3734.6434.3734.5834.420.09%600
Aug 20, 202534.5234.7034.4734.5534.390.82%1,400
Aug 19, 202534.1434.2734.1434.2734.111.00%2,232
Aug 18, 202534.1234.1233.9333.9333.77-0.44%1,939
Aug 15, 202533.9934.1033.9334.0833.920.18%1,000
Aug 14, 202533.9034.0233.9034.0233.860.32%1,300
Aug 13, 202533.8533.9133.8133.9133.750.56%926
Aug 12, 202533.5933.7833.5933.7233.560.39%6,532
Aug 11, 202533.5933.5933.5933.5933.43-0.12%201
Aug 8, 202533.6433.6433.6133.6333.470.66%500