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
October 17, 2025	35.1	35.44	35.44	35.44	35.1	1,142
October 16, 2025	35.2	35.12	35.08	35.27	35.07	5,572
October 15, 2025	35.22	35.2	35.2	35.22	35.12	1,000
October 14, 2025	35.17	35.24	35.24	35.31	35.08	4,000
October 10, 2025	35.36	35.14	35.14	35.4	35.05	22,326
October 09, 2025	35.35	35.23	35.23	35.35	35.21	2,310
October 08, 2025	35.32	35.35	35.35	35.36	35.32	1,200
October 07, 2025	35.39	35.42	35.47	35.42	35.21	31,321
October 06, 2025	35.65	35.32	35.32	35.65	35.3	4,849
October 03, 2025	35.51	35.61	35.61	35.65	35.51	3,968
October 02, 2025	35.55	35.43	35.43	35.55	35.43	316
October 01, 2025	35.61	35.64	35.64	35.69	35.5	1,012
September 30, 2025	35.16	35.56	35.56	35.56	35.16	2,541
September 29, 2025	35.45	35.33	35.33	35.45	35.27	2,005
September 26, 2025	35.47	35.45	35.45	35.54	35.43	1,100
September 25, 2025	35.31	35.29	35.29	35.31	35.23	1,106
September 24, 2025	35.3	35.37	35.37	35.37	35.3	5,574
September 23, 2025	35.47	35.4	35.4	35.47	35.35	420
September 22, 2025	35.18	35.28	35.28	35.32	35.18	1,614
September 19, 2025	35.59	35.45	35.45	35.59	35.39	613
September 18, 2025	35.55	35.48	35.48	35.55	35.43	1,011
September 17, 2025	35.51	35.49	35.49	35.51	35.49	400
September 16, 2025	35.37	35.29	35.29	35.38	35.29	775
September 15, 2025	35.57	35.27	35.27	35.57	35.27	3,251
September 12, 2025	35.6	35.58	35.58	35.6	35.47	1,900
September 11, 2025	35.49	35.67	35.67	35.7	35.49	800
September 10, 2025	35.12	35.29	35.29	35.31	35.12	3,129
September 09, 2025	35.28	35.34	35.34	35.34	35.28	406
September 08, 2025	35	34.97	34.97	35.06	34.95	2,000
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

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