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

United States

closes in 3h 1m

38.40000 CAD

0.41

1.08%

Last update Jun 3, 2:31 PM EDT

Post-market

Day range

38.40000

38.55000

Previous close

37.99000

Open

38.55000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

38.40

0.41

1.08%

Date	Open	High	Low	Close	% Change	Volume
Jun 02, 2026	37.99	37.99	37.99	37.99	0	100
Jun 01, 2026	37.85	37.85	37.74	37.74	-0.29%	600
May 29, 2026	38.09	38.09	38.09	38.09	0	100
May 28, 2026	38.53	38.53	38.53	38.53	0	300
May 27, 2026	38.74	38.74	38.71	38.71	-0.08%	1400
May 26, 2026	38.74	38.74	38.68	38.68	-0.15%	800
May 22, 2026	38.85	39.10	38.85	39.10	0.64%	2000
May 21, 2026	38.48	38.48	38.48	38.48	0	500
May 20, 2026	38.60	38.60	38.53	38.53	-0.18%	900
May 19, 2026	38.47	38.77	38.46	38.70	0.60%	3600
May 14, 2026	38.06	38.08	38.04	38.04	-0.05%	1500
May 13, 2026	37.87	37.90	37.79	37.83	-0.11%	900
May 12, 2026	37.88	38.03	37.88	37.95	0.18%	2334
May 11, 2026	37.50	37.51	37.50	37.51	0.03%	1000
May 08, 2026	37.29	37.29	37.29	37.29	0	100
May 07, 2026	37.30	37.30	37.30	37.30	0	100
May 06, 2026	37.48	37.48	37.48	37.48	0	600
May 05, 2026	37.72	37.72	37.72	37.72	0	136
May 04, 2026	37.49	37.68	37.49	37.68	0.51%	800

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