iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada
· Delayed Price · Currency is CAD 32.32
-0.02 (-0.06%)
May 1, 2025, 3:11 PM EDT
TSX:XHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 32.12 | 32.39 | 32.12 | 32.32 | 32.32 | -0.06% | 1,009 |
| Apr 30, 2025 | 32.18 | 32.36 | 32.12 | 32.34 | 32.34 | -0.31% | 10,032 |
| Apr 29, 2025 | 32.10 | 32.48 | 32.10 | 32.44 | 32.44 | 0.96% | 3,500 |
| Apr 28, 2025 | 32.12 | 32.24 | 32.12 | 32.13 | 32.13 | 0.19% | 441 |
| Apr 25, 2025 | 32.10 | 32.10 | 31.87 | 32.07 | 32.07 | -0.40% | 930 |
| Apr 24, 2025 | 32.08 | 32.32 | 32.08 | 32.20 | 32.13 | 0.03% | 9,226 |
| Apr 23, 2025 | 32.16 | 32.22 | 32.06 | 32.19 | 32.12 | 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 |
| Mar 11, 2025 | 35.20 | 35.24 | 34.84 | 34.84 | 34.68 | -1.80% | 10,126 |
| Mar 10, 2025 | 35.46 | 35.79 | 35.46 | 35.48 | 35.32 | 1.08% | 4,237 |
| Mar 7, 2025 | 34.87 | 35.26 | 34.87 | 35.10 | 34.94 | 1.59% | 11,246 |
| Mar 6, 2025 | 34.30 | 34.55 | 34.30 | 34.55 | 34.39 | -0.17% | 1,022 |
| Mar 5, 2025 | 34.58 | 34.68 | 34.44 | 34.61 | 34.45 | -1.17% | 9,600 |
| Mar 4, 2025 | 35.10 | 35.44 | 35.00 | 35.02 | 34.86 | -1.24% | 6,144 |
| Mar 3, 2025 | 35.51 | 35.56 | 35.25 | 35.46 | 35.30 | 0.06% | 14,400 |
| Feb 28, 2025 | 35.06 | 35.44 | 35.06 | 35.44 | 35.28 | 1.17% | 1,108 |
| Feb 27, 2025 | 35.01 | 35.18 | 35.01 | 35.03 | 34.87 | 0.78% | 3,124 |
| Feb 26, 2025 | 35.25 | 35.25 | 34.69 | 34.76 | 34.60 | -0.71% | 5,000 |
| Feb 25, 2025 | 35.01 | 35.03 | 34.93 | 35.01 | 34.85 | 0.14% | 6,547 |
| Feb 24, 2025 | 34.80 | 35.02 | 34.73 | 34.96 | 34.72 | 0.43% | 10,600 |
| Feb 21, 2025 | 34.79 | 34.83 | 34.73 | 34.81 | 34.57 | 0.96% | 1,100 |
| Feb 20, 2025 | 34.25 | 34.50 | 34.25 | 34.48 | 34.24 | 0.47% | 1,720 |