Skip to main content
iShares U.S. High Dividend Equity Index ETF (TSX:XHU)
Canada flag Canada · Delayed Price · Currency is CAD
34.45
-0.20 (-0.58%)
At close: Dec 5, 2025

TSX:XHU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.4534.4534.4534.4534.45-0.58%353
Dec 4, 202534.7234.7234.6534.6534.65-0.66%941
Dec 3, 202534.8534.8834.8234.8834.880.52%764
Dec 2, 202534.6134.7034.6134.7034.70-0.97%342
Dec 1, 202535.0435.0435.0435.0435.040.37%168
Nov 28, 202534.9134.9134.9134.9134.91-0.63%178
Nov 26, 202535.0335.1735.0335.1335.13-2,706
Nov 25, 202535.0435.1335.0435.1335.130.95%298
Nov 24, 202534.8034.8034.8034.8034.80-0.54%253
Nov 21, 202534.5735.1434.5734.9934.991.21%1,800
Nov 20, 202534.7034.7634.5734.5734.57-0.03%1,454
Nov 19, 202534.6034.6034.5734.5834.58-0.40%300
Nov 18, 202534.6934.7234.6934.7234.640.17%1,283
Nov 17, 202534.8634.8634.6634.6634.58-0.43%591
Nov 14, 202534.7134.8734.7134.8134.730.06%1,228
Nov 13, 202534.8734.9034.7634.7934.710.26%556
Nov 12, 202534.5934.7034.5934.7034.620.46%200
Nov 11, 202534.5034.5434.5034.5434.461.29%490
Nov 10, 202533.8734.1033.8734.1034.020.12%610
Nov 7, 202534.1034.1034.0634.0633.980.24%1,202
Nov 6, 202534.0034.0833.9533.9833.900.09%1,359
Nov 5, 202533.9133.9533.8633.9533.870.35%618
Nov 4, 202533.6433.8333.6433.8333.750.21%543
Nov 3, 202533.8033.8333.7633.7633.68-0.76%2,192
Oct 31, 202533.9834.0233.8334.0233.94-0.35%600
Oct 30, 202534.1734.1734.1034.1434.060.65%320
Oct 29, 202533.9533.9933.9233.9233.84-1.19%629
Oct 28, 202534.5034.5034.3334.3334.25-1.09%1,019
Oct 27, 202534.6634.7134.6534.7134.55-0.09%1,660
Oct 24, 202534.7434.7434.7434.7434.58-0.29%136
Oct 23, 202535.1235.1234.8434.8434.68-0.31%221
Oct 22, 202535.0035.0034.9534.9534.790.20%272
Oct 21, 202534.9534.9534.8834.8834.72-0.34%3,240
Oct 20, 202534.8335.0034.8335.0034.840.43%431
Oct 17, 202534.5034.8534.5034.8534.690.75%2,073
Oct 16, 202534.8134.8134.5834.5934.43-0.49%2,677
Oct 15, 202534.7034.8834.6834.7634.60-0.03%1,200
Oct 14, 202534.3034.8034.3034.7734.610.93%3,420
Oct 10, 202534.7234.7234.4534.4534.30-0.81%1,502
Oct 9, 202534.7334.7334.7334.7334.570.29%758
Oct 8, 202534.6334.6334.6334.6334.47-0.23%613
Oct 7, 202534.4634.7134.4634.7134.550.43%1,033
Oct 6, 202534.6834.6834.5634.5634.40-0.72%720
Oct 3, 202534.8334.8634.7934.8134.650.40%807
Oct 2, 202534.9134.9134.6734.6734.51-0.60%1,354
Oct 1, 202534.7734.9434.7734.8834.720.75%725
Sep 30, 202534.6234.6234.6234.6234.460.35%479
Sep 29, 202534.4434.5034.4034.5034.35-0.38%1,325
Sep 26, 202534.5834.7534.5834.6334.470.38%648
Sep 25, 202534.5034.5034.5034.5034.350.17%142
Sep 24, 202534.3034.4434.3034.4434.290.58%351
Sep 23, 202534.2434.2434.2434.2434.010.20%235
Sep 22, 202534.2034.2234.1734.1733.94-0.18%2,685
Sep 19, 202534.2534.2534.1534.2334.00-0.15%1,216
Sep 18, 202534.3634.3634.2734.2834.05-613
Sep 17, 202534.2734.2834.2734.2834.050.73%202
Sep 16, 202534.0634.0734.0334.0333.80-0.18%543
Sep 15, 202534.0934.0934.0934.0933.86-0.96%501
Sep 12, 202534.7434.7434.4234.4234.180.47%222
Sep 10, 202534.0734.2634.0734.2634.030.15%551
Sep 9, 202534.1034.2534.1034.2133.980.85%2,934
Sep 8, 202533.9133.9533.9133.9233.69-0.79%454
Sep 5, 202534.3534.3534.1934.1933.96-0.20%210
Sep 4, 202534.3134.3134.2634.2634.030.50%1,576
Sep 3, 202534.0834.1134.0834.0933.86-0.99%306
Sep 2, 202534.5034.5034.4334.4334.190.38%716
Aug 29, 202534.3034.3034.3034.3034.070.29%100
Aug 28, 202534.2034.2034.2034.2033.97-0.47%328
Aug 27, 202534.3634.3634.3634.3634.12-0.03%143
Aug 26, 202534.4134.4134.3434.3734.13-0.52%400
Aug 25, 202534.5734.5734.5134.5534.23-0.69%641
Aug 22, 202534.8334.8334.7934.7934.470.61%500
Aug 21, 202534.3734.6434.3734.5834.260.09%571
Aug 20, 202534.5234.7034.4734.5534.230.82%1,369
Aug 19, 202534.1434.2734.1434.2733.961.00%2,232
Aug 18, 202534.1234.1233.9333.9333.62-0.44%1,939
Aug 15, 202533.9934.1033.9334.0833.770.18%993
Aug 14, 202533.9034.0233.9034.0233.710.32%1,267
Aug 13, 202533.8533.9133.8133.9133.600.56%926
Aug 12, 202533.5933.7833.5933.7233.410.39%6,532
Aug 11, 202533.5933.5933.5933.5933.28-0.12%201
Aug 8, 202533.6433.6433.6133.6333.320.66%481
Aug 7, 202533.3533.4233.3533.4133.100.39%692
Aug 6, 202533.4033.4033.2533.2832.97-0.30%5,293
Aug 5, 202533.5333.5333.2933.3833.070.45%1,123
Aug 1, 202533.1233.2633.1133.2332.93-0.33%4,406
Jul 31, 202533.7333.7333.3433.3433.03-0.45%867
Jul 30, 202533.8633.8633.4933.4933.18-0.39%589
Jul 29, 202533.3933.6233.3933.6233.310.90%1,105
Jul 28, 202533.3533.3533.3233.3233.01-0.64%409
Jul 25, 202533.4233.5433.4133.5433.150.60%610
Jul 24, 202533.2333.3733.2333.3432.950.17%4,087
Jul 23, 202533.1533.2933.1533.2832.900.36%3,594
Jul 22, 202533.1633.1933.1533.1632.78-0.09%587
Jul 21, 202533.4133.4133.1933.1932.81-0.27%3,263
Jul 18, 202533.5433.5433.2833.2832.90-0.69%685
Jul 17, 202533.4933.5133.3733.5133.120.69%2,618
Jul 16, 202533.3033.3033.1433.2832.900.51%4,728
Jul 15, 202533.1133.2533.1133.1132.73-0.75%790
Jul 14, 202533.5733.5733.2733.3632.97-0.63%6,513