iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada flag Canada · Delayed Price · Currency is CAD
34.50
-0.18 (-0.52%)
Sep 29, 2025, 3:25 PM EDT

TSX:XHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202533.3533.4233.3533.4133.250.39%700
Aug 6, 202533.4033.4033.2533.2833.12-0.30%5,300
Aug 5, 202533.5333.5333.2933.3833.220.45%1,123
Aug 1, 202533.1233.2633.1133.2333.07-0.33%4,406
Jul 31, 202533.7333.7333.3433.3433.18-0.45%900
Jul 30, 202533.8633.8633.4933.4933.33-0.39%600
Jul 29, 202533.3933.6233.3933.6233.460.90%1,105
Jul 28, 202533.3533.3533.3233.3233.16-0.63%409
Jul 25, 202533.4233.5433.4133.5333.300.57%610
Jul 24, 202533.2333.3733.2333.3433.100.18%4,100
Jul 23, 202533.1533.2933.1533.2833.040.36%3,600
Jul 22, 202533.1633.1933.1533.1632.92-0.09%600
Jul 21, 202533.4133.4133.1933.1932.95-0.27%3,300
Jul 18, 202533.5433.5433.2833.2833.04-0.69%700
Jul 17, 202533.4933.5133.3733.5133.270.69%2,618