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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	34.7	34.57	34.57	34.76	34.57	1,454
November 19, 2025	34.6	34.58	34.58	34.6	34.57	300
November 18, 2025	34.69	34.72	34.64	34.72	34.69	1,300
November 17, 2025	34.86	34.66	34.58	34.86	34.66	600
November 14, 2025	34.71	34.81	34.73	34.87	34.71	1,228
November 13, 2025	34.87	34.79	34.79	34.9	34.76	556
November 12, 2025	34.59	34.7	34.7	34.7	34.59	200
November 11, 2025	34.5	34.54	34.54	34.54	34.5	500
November 10, 2025	33.87	34.1	34.1	34.1	33.87	610
November 07, 2025	34.1	34.06	34.06	34.1	34.06	1,202
November 06, 2025	34	33.98	33.98	34.08	33.95	1,400
November 05, 2025	33.91	33.95	33.95	33.95	33.86	618
November 04, 2025	33.64	33.83	33.83	33.83	33.64	543
November 03, 2025	33.8	33.76	33.76	33.83	33.76	2,200
October 31, 2025	33.98	34.02	34.02	34.02	33.83	600
October 30, 2025	34.17	34.14	34.14	34.17	34.1	320
October 29, 2025	33.95	33.92	33.92	33.99	33.92	629
October 28, 2025	34.5	34.33	34.33	34.5	34.33	1,019
October 27, 2025	34.66	34.71	34.63	34.71	34.65	1,700
October 24, 2025	34.74	34.74	34.66	34.74	34.74	136
October 23, 2025	35.12	34.84	34.84	35.12	34.84	221
October 22, 2025	35	34.95	34.95	35	34.95	300
October 21, 2025	34.95	34.88	34.88	34.95	34.88	3,240
October 20, 2025	34.83	35	35	35	34.83	431
October 17, 2025	34.5	34.85	34.85	34.85	34.5	2,073
October 16, 2025	34.81	34.59	34.59	34.81	34.58	2,700
October 15, 2025	34.7	34.76	34.76	34.88	34.68	1,200
October 14, 2025	34.3	34.77	34.77	34.8	34.3	3,420
October 10, 2025	34.72	34.45	34.45	34.72	34.45	1,502
October 09, 2025	34.73	34.73	34.73	34.73	34.73	800
October 08, 2025	34.63	34.63	34.63	34.63	34.63	613
October 07, 2025	34.46	34.71	34.71	34.71	34.46	1,033
October 06, 2025	34.68	34.56	34.56	34.68	34.56	720
October 03, 2025	34.83	34.81	34.81	34.86	34.79	807
October 02, 2025	34.91	34.67	34.67	34.91	34.67	1,400
October 01, 2025	34.77	34.88	34.88	34.94	34.77	725
September 30, 2025	34.62	34.62	34.62	34.62	34.62	500
September 29, 2025	34.44	34.5	34.5	34.5	34.4	1,325
September 26, 2025	34.58	34.63	34.63	34.75	34.58	648
September 25, 2025	34.5	34.5	34.5	34.5	34.5	142
September 24, 2025	34.3	34.44	34.44	34.44	34.3	400
September 23, 2025	34.24	34.24	34.16	34.24	34.24	235
September 22, 2025	34.2	34.17	34.09	34.22	34.17	2,700
September 19, 2025	34.25	34.23	34.15	34.25	34.15	1,216
September 18, 2025	34.36	34.28	34.2	34.36	34.27	613
September 17, 2025	34.27	34.28	34.2	34.28	34.27	202

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