iShares U.S. High Dividend Equity Index ETF - XHU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.42	38.28	38.28	38.42	38.28	2,059
February 19, 2026	38.39	38.46	38.46	38.46	38.37	700
February 18, 2026	38.32	38.48	38.48	38.48	38.32	2,600
February 17, 2026	38.29	38.11	38.11	38.29	38.11	2,400
February 13, 2026	38.34	38.45	38.45	38.52	38.34	2,812
February 12, 2026	38.53	38.43	38.43	38.53	38.41	3,144
February 11, 2026	38.26	38.44	38.44	38.51	38.26	2,505
February 10, 2026	37.83	37.9	37.9	37.93	37.75	2,100
February 09, 2026	37.77	37.71	37.71	37.77	37.65	607
February 06, 2026	37.98	38.06	38.06	38.09	37.95	4,800
February 05, 2026	37.86	37.77	37.77	37.86	37.65	11,740
February 04, 2026	37.65	37.73	37.73	37.77	37.63	4,807
February 03, 2026	37.31	37.29	37.29	37.34	37.25	2,202
February 02, 2026	36.53	36.82	36.82	36.87	36.53	7,112
January 30, 2026	36.29	36.4	36.4	36.4	36.29	3,000
January 29, 2026	35.88	35.88	35.88	36.11	35.88	1,800
January 28, 2026	36.14	35.92	35.92	36.14	35.92	1,035
January 27, 2026	35.9	36	36	36.09	35.9	1,917
January 26, 2026	36.06	36.12	36.04	36.12	36	2,800
January 23, 2026	36.07	35.9	35.9	36.07	35.83	3,100
January 22, 2026	35.91	35.99	35.99	36.11	35.91	4,000
January 21, 2026	35.85	35.94	35.94	35.94	35.8	340
January 20, 2026	35.82	35.67	35.67	35.82	35.56	3,036
January 19, 2026	36.39	35.83	35.83	36.39	35.75	3,300
January 16, 2026	35.96	36.05	36.05	36.06	35.92	2,800
January 15, 2026	35.84	35.98	35.98	36.07	35.84	1,246
January 14, 2026	35.55	35.95	35.94	35.95	35.55	1,170
January 13, 2026	35.25	35.38	35.38	35.38	35.25	600
January 12, 2026	34.97	35.05	35.05	35.05	34.97	1,292
January 09, 2026	34.86	35.1	35.1	35.1	34.86	3,907
January 08, 2026	34.07	34.76	34.76	34.76	34.07	1,033
January 07, 2026	34.45	34.2	34.2	34.45	34.2	3,708
January 06, 2026	36.55	36.67	36.67	36.67	36.55	6,097
January 05, 2026	36.96	36.65	36.65	36.96	36.38	1,782
January 02, 2026	36.19	36.39	36.39	36.39	36.19	197
December 31, 2025	34.17	34.11	34.05	34.17	34.11	308
December 30, 2025	34.18	34.16	34.16	34.18	34.16	2,192
December 29, 2025	34.17	34.23	34.15	34.23	34.17	7,541
December 23, 2025	34.09	34.05	34.05	34.1	34.04	3,000
December 22, 2025	34.18	34.19	34.19	34.21	34.18	4,100
December 19, 2025	34.27	34.17	34.17	34.28	34.11	2,900
December 18, 2025	34.31	34.31	34.31	34.31	34.31	33
December 17, 2025	34.09	34.31	34.31	34.33	34.09	2,123
December 16, 2025	34.04	34.04	34.04	34.04	34.04	517
December 12, 2025	34.32	34.29	34.29	34.32	34.25	1,133
December 11, 2025	34.25	34.26	34.26	34.35	34.25	2,900
December 10, 2025	34.09	34.21	34.21	34.21	34.09	1,400
December 09, 2025	34.14	34.05	34.05	34.14	34.03	438
December 08, 2025	34.03	34	34	34.06	34	1,200
December 05, 2025	34.45	34.45	34.45	34.45	34.45	400
December 04, 2025	34.72	34.65	34.65	34.72	34.65	941
December 03, 2025	34.85	34.88	34.88	34.88	34.82	800
December 02, 2025	34.61	34.7	34.7	34.7	34.61	342
December 01, 2025	35.04	35.04	35.04	35.04	35.04	200
November 28, 2025	34.91	34.91	34.91	34.91	34.91	200
November 27, 2025	35.1	35.1	35.1	35.1	35.1	2,706
November 26, 2025	35.03	35.13	35.13	35.17	35.03	2,706
November 25, 2025	35.04	35.13	35.13	35.13	35.04	300
November 24, 2025	34.8	34.8	34.8	34.8	34.8	300
November 21, 2025	34.57	34.99	34.99	35.14	34.57	1,800

iShares U.S. High Dividend Equity Index ETF (XHU.TO) TSX