iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada
· Delayed Price · Currency is CAD 37.44
+0.02 (0.05%)
Mar 9, 2026, 3:42 PM EST
TSX:XHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.17 | 37.22 | 37.10 | 37.22 | - | -0.53% | 1,483 |
| Mar 6, 2026 | 37.33 | 37.51 | 37.31 | 37.42 | 37.42 | -0.93% | 6,346 |
| Mar 5, 2026 | 37.92 | 37.92 | 37.77 | 37.77 | 37.77 | -1.05% | 312 |
| Mar 4, 2026 | 38.00 | 38.20 | 37.98 | 38.17 | 38.17 | -0.39% | 3,564 |
| Mar 3, 2026 | 38.29 | 38.33 | 38.29 | 38.32 | 38.32 | -1.31% | 759 |
| Mar 2, 2026 | 39.00 | 39.00 | 38.82 | 38.83 | 38.83 | 0.36% | 2,141 |
| Feb 27, 2026 | 38.40 | 38.69 | 38.40 | 38.69 | 38.69 | 0.76% | 3,781 |
| Feb 26, 2026 | 38.37 | 38.53 | 38.37 | 38.40 | 38.40 | -0.23% | 870 |
| Feb 25, 2026 | 38.65 | 38.65 | 38.49 | 38.49 | 38.49 | -0.34% | 722 |
| Feb 24, 2026 | 38.63 | 38.69 | 38.54 | 38.62 | 38.62 | -0.08% | 745 |
| Feb 23, 2026 | 38.38 | 38.65 | 38.38 | 38.65 | 38.57 | 0.97% | 3,028 |
| Feb 20, 2026 | 38.42 | 38.42 | 38.28 | 38.28 | 38.20 | -0.47% | 2,059 |
| Feb 19, 2026 | 38.39 | 38.46 | 38.37 | 38.46 | 38.38 | -0.05% | 679 |
| Feb 18, 2026 | 38.32 | 38.48 | 38.32 | 38.48 | 38.40 | 0.97% | 2,552 |
| Feb 17, 2026 | 38.44 | 38.44 | 38.11 | 38.11 | 38.03 | -0.88% | 2,428 |
| Feb 13, 2026 | 38.34 | 38.52 | 38.34 | 38.45 | 38.37 | 0.05% | 2,812 |
| Feb 12, 2026 | 38.53 | 38.53 | 38.41 | 38.43 | 38.35 | -0.03% | 3,144 |
| Feb 11, 2026 | 38.26 | 38.51 | 38.26 | 38.44 | 38.36 | 1.42% | 2,505 |
| Feb 10, 2026 | 37.83 | 37.93 | 37.75 | 37.90 | 37.82 | 0.50% | 2,070 |
| Feb 9, 2026 | 37.77 | 37.77 | 37.65 | 37.71 | 37.63 | -0.92% | 607 |
| Feb 6, 2026 | 37.98 | 38.09 | 37.95 | 38.06 | 37.98 | 0.77% | 4,758 |
| Feb 5, 2026 | 37.86 | 37.86 | 37.65 | 37.77 | 37.69 | 0.11% | 11,740 |
| Feb 4, 2026 | 37.65 | 37.77 | 37.63 | 37.73 | 37.65 | 1.18% | 4,807 |
| Feb 3, 2026 | 37.31 | 37.34 | 37.25 | 37.29 | 37.21 | 1.28% | 2,202 |
| Feb 2, 2026 | 36.53 | 36.87 | 36.53 | 36.82 | 36.75 | 1.15% | 7,112 |
| Jan 30, 2026 | 36.29 | 36.40 | 36.29 | 36.40 | 36.33 | 1.45% | 2,960 |
| Jan 29, 2026 | 35.88 | 36.11 | 35.88 | 35.88 | 35.81 | -0.11% | 1,758 |
| Jan 28, 2026 | 36.14 | 36.14 | 35.92 | 35.92 | 35.85 | -0.22% | 1,035 |
| Jan 27, 2026 | 35.90 | 36.09 | 35.90 | 36.00 | 35.93 | -0.33% | 1,917 |
| Jan 26, 2026 | 36.06 | 36.12 | 36.00 | 36.12 | 35.97 | 0.61% | 2,754 |
| Jan 23, 2026 | 36.07 | 36.07 | 35.83 | 35.90 | 35.75 | -0.25% | 3,085 |
| Jan 22, 2026 | 35.91 | 36.11 | 35.91 | 35.99 | 35.84 | 0.14% | 4,000 |
| Jan 21, 2026 | 35.85 | 35.94 | 35.80 | 35.94 | 35.79 | 0.76% | 340 |
| Jan 20, 2026 | 35.82 | 35.82 | 35.56 | 35.67 | 35.52 | -0.45% | 3,036 |
| Jan 19, 2026 | 36.39 | 36.39 | 35.75 | 35.83 | 35.68 | -0.61% | 3,251 |
| Jan 16, 2026 | 35.96 | 36.06 | 35.92 | 36.05 | 35.90 | 0.19% | 2,797 |
| Jan 15, 2026 | 35.84 | 36.07 | 35.84 | 35.98 | 35.83 | 0.08% | 1,246 |
| Jan 14, 2026 | 35.55 | 35.95 | 35.55 | 35.95 | 35.80 | 1.61% | 1,170 |
| Jan 13, 2026 | 35.25 | 35.38 | 35.25 | 35.38 | 35.23 | 0.94% | 576 |
| Jan 12, 2026 | 34.97 | 35.05 | 34.97 | 35.05 | 34.90 | -0.14% | 1,292 |
| Jan 9, 2026 | 34.86 | 35.10 | 34.86 | 35.10 | 34.95 | 0.98% | 3,907 |
| Jan 8, 2026 | 34.07 | 34.76 | 34.07 | 34.76 | 34.61 | 1.64% | 1,033 |
| Jan 7, 2026 | 34.45 | 34.45 | 34.20 | 34.20 | 34.06 | -0.58% | 3,708 |
| Jan 6, 2026 | 34.28 | 34.40 | 34.28 | 34.40 | 34.26 | 0.06% | 6,487 |
| Jan 5, 2026 | 34.67 | 34.67 | 34.12 | 34.38 | 34.24 | 0.73% | 1,888 |
| Jan 2, 2026 | 33.95 | 34.13 | 33.95 | 34.13 | 33.99 | 0.06% | 210 |
| Dec 31, 2025 | 34.17 | 34.17 | 34.11 | 34.11 | 33.97 | -0.15% | 308 |
| Dec 30, 2025 | 34.18 | 34.18 | 34.16 | 34.16 | 34.02 | -0.20% | 2,192 |
| Dec 29, 2025 | 34.17 | 34.23 | 34.17 | 34.23 | 34.01 | 0.44% | 7,541 |
| Dec 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.86 | 0.09% | 101 |
| Dec 23, 2025 | 34.09 | 34.10 | 34.04 | 34.05 | 33.83 | -0.41% | 2,962 |
| Dec 22, 2025 | 34.18 | 34.21 | 34.18 | 34.19 | 33.97 | 0.06% | 4,076 |
| Dec 19, 2025 | 34.27 | 34.28 | 34.11 | 34.17 | 33.95 | -0.41% | 2,860 |
| Dec 17, 2025 | 34.09 | 34.33 | 34.09 | 34.31 | 34.09 | 0.79% | 2,123 |
| Dec 16, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 33.82 | -0.73% | 517 |
| Dec 12, 2025 | 34.32 | 34.32 | 34.25 | 34.29 | 34.07 | 0.09% | 1,133 |
| Dec 11, 2025 | 34.25 | 34.35 | 34.25 | 34.26 | 34.04 | 0.15% | 2,895 |
| Dec 10, 2025 | 34.09 | 34.21 | 34.09 | 34.21 | 33.99 | 0.47% | 1,374 |
| Dec 9, 2025 | 34.14 | 34.14 | 34.03 | 34.05 | 33.83 | 0.15% | 438 |
| Dec 8, 2025 | 34.03 | 34.06 | 34.00 | 34.00 | 33.78 | -1.31% | 1,179 |
| Dec 5, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.23 | -0.58% | 353 |
| Dec 4, 2025 | 34.72 | 34.72 | 34.65 | 34.65 | 34.43 | -0.66% | 941 |
| Dec 3, 2025 | 34.85 | 34.88 | 34.82 | 34.88 | 34.66 | 0.52% | 764 |
| Dec 2, 2025 | 34.61 | 34.70 | 34.61 | 34.70 | 34.48 | -0.97% | 342 |
| Dec 1, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.81 | 0.37% | 168 |
| Nov 28, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.69 | -0.63% | 178 |
| Nov 26, 2025 | 35.03 | 35.17 | 35.03 | 35.13 | 34.90 | - | 2,706 |
| Nov 25, 2025 | 35.04 | 35.13 | 35.04 | 35.13 | 34.90 | 0.95% | 298 |
| Nov 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.58 | -0.54% | 253 |
| Nov 21, 2025 | 34.57 | 35.14 | 34.57 | 34.99 | 34.76 | 1.21% | 1,800 |
| Nov 20, 2025 | 34.70 | 34.76 | 34.57 | 34.57 | 34.35 | -0.03% | 1,454 |
| Nov 19, 2025 | 34.60 | 34.60 | 34.57 | 34.58 | 34.36 | -0.40% | 300 |
| Nov 18, 2025 | 34.69 | 34.72 | 34.69 | 34.72 | 34.42 | 0.17% | 1,283 |
| Nov 17, 2025 | 34.86 | 34.86 | 34.66 | 34.66 | 34.36 | -0.43% | 591 |
| Nov 14, 2025 | 34.71 | 34.87 | 34.71 | 34.81 | 34.51 | 0.06% | 1,228 |
| Nov 13, 2025 | 34.87 | 34.90 | 34.76 | 34.79 | 34.49 | 0.26% | 556 |
| Nov 12, 2025 | 34.59 | 34.70 | 34.59 | 34.70 | 34.40 | 0.46% | 200 |
| Nov 11, 2025 | 34.50 | 34.54 | 34.50 | 34.54 | 34.24 | 1.29% | 490 |
| Nov 10, 2025 | 33.87 | 34.10 | 33.87 | 34.10 | 33.80 | 0.12% | 610 |
| Nov 7, 2025 | 34.10 | 34.10 | 34.06 | 34.06 | 33.76 | 0.24% | 1,202 |
| Nov 6, 2025 | 34.00 | 34.08 | 33.95 | 33.98 | 33.69 | 0.09% | 1,359 |
| Nov 5, 2025 | 33.91 | 33.95 | 33.86 | 33.95 | 33.66 | 0.35% | 618 |
| Nov 4, 2025 | 33.64 | 33.83 | 33.64 | 33.83 | 33.54 | 0.21% | 543 |
| Nov 3, 2025 | 33.80 | 33.83 | 33.76 | 33.76 | 33.47 | -0.76% | 2,192 |
| Oct 31, 2025 | 33.98 | 34.02 | 33.83 | 34.02 | 33.72 | -0.35% | 600 |
| Oct 30, 2025 | 34.17 | 34.17 | 34.10 | 34.14 | 33.84 | 0.65% | 320 |
| Oct 29, 2025 | 33.95 | 33.99 | 33.92 | 33.92 | 33.63 | -1.19% | 629 |
| Oct 28, 2025 | 34.50 | 34.50 | 34.33 | 34.33 | 34.03 | -1.09% | 1,019 |
| Oct 27, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 34.33 | -0.09% | 1,660 |
| Oct 24, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.36 | -0.29% | 136 |
| Oct 23, 2025 | 35.12 | 35.12 | 34.84 | 34.84 | 34.46 | -0.31% | 221 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.57 | 0.20% | 272 |
| Oct 21, 2025 | 34.95 | 34.95 | 34.88 | 34.88 | 34.50 | -0.34% | 3,240 |
| Oct 20, 2025 | 34.83 | 35.00 | 34.83 | 35.00 | 34.62 | 0.43% | 431 |
| Oct 17, 2025 | 34.50 | 34.85 | 34.50 | 34.85 | 34.47 | 0.75% | 2,073 |
| Oct 16, 2025 | 34.81 | 34.81 | 34.58 | 34.59 | 34.21 | -0.49% | 2,677 |
| Oct 15, 2025 | 34.70 | 34.88 | 34.68 | 34.76 | 34.38 | -0.03% | 1,200 |
| Oct 14, 2025 | 34.30 | 34.80 | 34.30 | 34.77 | 34.39 | 0.93% | 3,420 |
| Oct 10, 2025 | 34.72 | 34.72 | 34.45 | 34.45 | 34.07 | -0.81% | 1,502 |
| Oct 9, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.35 | 0.29% | 758 |