iShares U.S. High Dividend Equity Fund (XHU) - Historical data, historical prices

United States

closing in 1h 31m

36.94000 CAD

0.31

0.83%

Last update Apr 27, 2:13 PM EDT

Main market

Day range

36.94000

37.11000

Previous close

37.25

Open

37.11000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

36.94

0.31

0.83%

Date	Open	High	Low	Close	% Change	Volume
Apr 27, 2026	37.11	37.11	36.94	36.94	-0.46%	2900
Apr 24, 2026	37.25	37.25	37.25	37.25	0	300
Apr 23, 2026	37.61	37.61	37.61	37.61	0	100
Apr 22, 2026	36.96	36.96	36.93	36.93	-0.08%	600
Apr 21, 2026	36.93	36.97	36.84	36.90	-0.08%	1400
Apr 20, 2026	37.40	37.40	37.01	37.01	-1.04%	700
Apr 17, 2026	37.06	37.06	37.06	37.06	0	100
Apr 16, 2026	37.30	37.32	37.30	37.32	0.05%	800
Apr 15, 2026	37.19	37.19	37.19	37.19	0	100
Apr 14, 2026	37.37	37.55	37.37	37.55	0.48%	900
Apr 13, 2026	37.64	37.65	37.64	37.65	0.03%	529
Apr 10, 2026	37.72	37.74	37.72	37.74	0.05%	700
Apr 09, 2026	38.10	38.10	38.10	38.10	0	300
Apr 08, 2026	37.81	37.81	37.81	37.81	0	300
Apr 06, 2026	38.01	38.11	38.01	38.11	0.26%	7
Apr 02, 2026	38.05	38.05	37.96	37.96	-0.24%	400
Apr 01, 2026	37.85	37.92	37.85	37.92	0.18%	0
Mar 31, 2026	38.60	38.60	38.33	38.33	-0.70%	400
Mar 30, 2026	38.61	38.64	38.54	38.54	-0.18%	1000

Access /time_series data via our API — starting from the Basic plan and above.