iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) - XHD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.45	35.2	35.2	35.45	35.15	2,762
September 04, 2025	35.22	35.41	35.41	35.45	35.22	1,400
September 03, 2025	35.67	35.22	35.22	35.67	35.21	1,200
September 02, 2025	35.62	35.57	35.57	35.63	35.57	1,504
August 29, 2025	35.59	35.68	35.68	35.68	35.58	2,088
August 28, 2025	35.7	35.49	35.51	35.7	35.4	458
August 27, 2025	35.55	35.57	35.58	35.57	35.51	1,864
August 26, 2025	35.37	35.45	35.45	35.45	35.37	1,000
August 25, 2025	35.74	35.58	35.58	35.8	35.58	2,937
August 22, 2025	35.65	35.86	35.86	35.92	35.65	3,341
August 21, 2025	35.55	35.53	35.53	35.62	35.52	2,400
August 20, 2025	35.45	35.58	35.58	35.58	35.45	3,154
August 19, 2025	35.21	35.28	35.28	35.31	35.21	3,143
August 18, 2025	35.23	35.1	35.1	35.25	35.08	4,300
August 15, 2025	35.33	35.23	35.23	35.33	35.15	883
August 14, 2025	35.32	35.19	35.19	35.32	35.07	3,000
August 13, 2025	34.97	35.28	35.28	35.28	34.97	13,300
August 12, 2025	34.99	34.95	34.95	34.99	34.88	2,543
August 11, 2025	35.06	34.8	34.8	35.06	34.69	1,200
August 08, 2025	34.83	34.86	34.86	34.94	34.83	836
August 07, 2025	34.64	34.69	34.69	34.74	34.52	3,405
August 06, 2025	34.62	34.63	34.63	34.73	34.62	3,500
August 05, 2025	34.45	34.61	34.61	34.63	34.45	16,544
August 01, 2025	34.4	34.41	34.41	34.45	34.28	3,800
July 31, 2025	34.69	34.43	34.43	34.69	34.43	1,600
July 30, 2025	35.04	34.6	34.6	35.04	34.6	3,000
July 29, 2025	34.67	34.83	34.83	34.84	34.67	900
July 28, 2025	34.96	34.63	34.63	34.96	34.63	2,546
July 25, 2025	34.83	34.95	34.95	34.97	34.83	1,487
July 24, 2025	34.81	34.93	34.93	34.97	34.81	1,402
July 23, 2025	34.8	34.84	34.84	34.89	34.8	3,211
July 22, 2025	34.67	34.83	34.83	34.9	34.6	4,613
July 21, 2025	34.66	34.64	34.64	34.77	34.64	7,500
July 18, 2025	35.12	34.62	34.62	35.12	34.62	3,900
July 17, 2025	34.61	34.88	34.88	34.88	34.61	1,400
July 16, 2025	34.41	34.73	34.73	34.73	34.41	4,800
July 15, 2025	34.92	34.48	34.48	34.92	34.44	2,044
July 14, 2025	34.76	34.84	34.84	34.84	34.7	1,700
July 11, 2025	34.87	34.9	34.9	34.99	34.87	1,200
July 10, 2025	35.05	35.12	35.12	35.14	35.05	10,200
July 09, 2025	35.02	34.83	34.83	35.02	34.7	2,700
July 08, 2025	34.48	34.82	34.82	34.9	34.48	4,000
July 07, 2025	34.62	34.6	34.6	34.79	34.48	4,600
July 04, 2025	34.84	34.65	34.65	34.84	34.65	906
July 03, 2025	34.7	34.89	34.89	34.89	34.66	13,126
July 02, 2025	34.48	34.72	34.72	34.74	34.48	2,330
June 30, 2025	33.89	34.06	34.06	34.13	33.89	1,000
June 27, 2025	34.19	34.05	34.05	34.19	33.96	6,045
June 26, 2025	33.99	34.02	34.02	34.02	33.99	226
June 25, 2025	33.93	33.91	33.84	33.93	33.79	13,694
June 24, 2025	34.11	34.18	34.18	34.18	34.08	1,300
June 23, 2025	34.13	34.06	34.06	34.3	34.06	2,600
June 20, 2025	34.05	34.09	34.09	34.16	33.99	3,005
June 19, 2025	33.7	33.73	33.73	33.73	33.7	392
June 18, 2025	33.99	33.95	33.95	34.05	33.95	2,410
June 17, 2025	34.23	34.02	34.02	34.23	34.02	1,242
June 16, 2025	34.21	34.12	34.12	34.21	34.12	1,500
June 13, 2025	34.54	34.25	34.25	34.54	34.25	3,535
June 12, 2025	34.2	34.28	34.28	34.28	34.18	1,131
June 11, 2025	34.03	34.06	34.06	34.13	34.03	6,700

iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (XHD.TO) TSX