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

32.63000 CAD

0.25

0.77%

Last update Jun 10, 2:08 PM EDT

Market closed

Day range

32.63000

32.54000

32.63000

Previous close

32.38000

Open

32.54000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

32.63

0.25

0.77%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 10, 2025	32.54	32.63	32.54	32.63	0.28%	13268
Jun 09, 2025	32.31	32.51	32.31	32.38	0.22%	4111
Jun 06, 2025	32.39	32.44	32.39	32.44	0.15%	953
Jun 05, 2025	32.14	32.15	32.04	32.04	-0.31%	9100
Jun 04, 2025	32.49	32.49	32.20	32.20	-0.89%	1300
Jun 03, 2025	32.45	32.56	32.45	32.56	0.34%	3809
Jun 02, 2025	32.34	32.35	32.34	32.35	0.03%	504
May 30, 2025	32.25	32.38	32.25	32.38	0.40%	300
May 29, 2025	32.32	32.39	32.32	32.39	0.22%	1500
May 28, 2025	32.61	32.61	32.38	32.38	-0.71%	694
May 27, 2025	32.38	32.48	32.36	32.48	0.31%	2411
May 26, 2025	32.33	32.34	32.33	32.34	0.03%	400
May 23, 2025	31.99	32.08	31.93	32.08	0.28%	1300
May 22, 2025	32.23	32.42	32.23	32.27	0.12%	2900
May 21, 2025	32.72	32.72	32.51	32.51	-0.64%	2600
May 20, 2025	33.15	33.15	33	33	-0.45%	2900
May 16, 2025	32.86	33.10	32.86	33.10	0.73%	1200
May 15, 2025	32.80	32.86	32.74	32.86	0.18%	3600
May 14, 2025	32.27	32.30	32.27	32.30	0.09%	800
May 13, 2025	32.67	32.68	32.67	32.68	0.03%	400
May 12, 2025	32.82	32.85	32.74	32.82	0	10400