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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	34.06	34.03	33.95	34.07	34.03	543
September 15, 2025	34.09	34.09	34.01	34.09	34.09	501
September 12, 2025	34.74	34.42	34.42	34.74	34.42	222
September 11, 2025	34.33	34.33	34.33	34.33	34.33	0
September 10, 2025	34.07	34.26	34.26	34.26	34.07	600
September 09, 2025	34.1	34.21	34.21	34.25	34.1	2,934
September 08, 2025	33.91	33.92	33.92	33.95	33.91	500
September 05, 2025	34.35	34.19	34.19	34.35	34.19	210
September 04, 2025	34.31	34.26	34.26	34.31	34.26	1,600
September 03, 2025	34.08	34.09	34.09	34.11	34.08	306
September 02, 2025	34.5	34.43	34.43	34.5	34.43	716
August 29, 2025	34.3	34.3	34.3	34.3	34.3	100
August 28, 2025	34.2	34.2	34.2	34.2	34.2	328
August 27, 2025	34.36	34.36	34.36	34.36	34.36	143
August 26, 2025	34.41	34.37	34.37	34.41	34.34	400
August 25, 2025	34.57	34.55	34.47	34.57	34.51	641
August 22, 2025	34.83	34.79	34.79	34.83	34.79	500
August 21, 2025	34.37	34.58	34.58	34.64	34.37	600
August 20, 2025	34.52	34.55	34.55	34.7	34.47	1,400
August 19, 2025	34.14	34.27	34.27	34.27	34.14	2,232
August 18, 2025	34.12	33.93	33.93	34.12	33.93	1,939
August 15, 2025	33.99	34.08	34.08	34.1	33.93	1,000
August 14, 2025	33.9	34.02	34.02	34.02	33.9	1,300
August 13, 2025	33.85	33.91	33.91	33.91	33.81	926
August 12, 2025	33.59	33.72	33.72	33.78	33.59	6,532
August 11, 2025	33.59	33.59	33.59	33.59	33.59	201
August 08, 2025	33.64	33.63	33.63	33.64	33.61	481
August 07, 2025	33.35	33.41	33.41	33.42	33.35	700
August 06, 2025	33.4	33.28	33.28	33.4	33.25	5,300
August 05, 2025	33.53	33.38	33.38	33.53	33.29	1,123
August 01, 2025	33.12	33.23	33.23	33.26	33.11	4,406
July 31, 2025	33.73	33.34	33.34	33.73	33.34	900
July 30, 2025	33.86	33.49	33.49	33.86	33.49	600
July 29, 2025	33.39	33.62	33.62	33.62	33.39	1,105
July 28, 2025	33.35	33.32	33.32	33.35	33.32	409
July 25, 2025	33.42	33.53	33.45	33.54	33.41	610
July 24, 2025	33.23	33.34	33.25	33.37	33.23	4,100
July 23, 2025	33.15	33.28	33.2	33.29	33.15	3,600
July 22, 2025	33.16	33.16	33.08	33.19	33.15	600
July 21, 2025	33.41	33.19	33.11	33.41	33.19	3,300
July 18, 2025	33.54	33.28	33.2	33.54	33.28	700
July 17, 2025	33.49	33.51	33.51	33.51	33.37	2,618
July 16, 2025	33.3	33.28	33.28	33.3	33.14	4,728
July 15, 2025	33.11	33.11	33.11	33.25	33.1	800
July 14, 2025	33.57	33.36	33.36	33.57	33.27	6,513
July 11, 2025	33.55	33.55	33.55	33.55	33.55	172
July 10, 2025	33.55	33.57	33.57	33.62	33.55	935
July 09, 2025	33.55	33.33	33.33	33.55	33.28	1,843
July 08, 2025	33	33.33	33.33	33.37	33	1,645
July 07, 2025	33.08	33	33	33.08	32.98	4,700
July 04, 2025	32.94	32.94	32.94	32.94	32.94	200

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