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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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