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

33.40000 CAD

0.24

0.72%

Last update Apr 24, 2:06 PM EDT

Market closed

Day range

33.40000

33.13000

33.41000

Previous close

33.16000

Open

33.13000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

33.40

0.24

0.72%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 24, 2025	33.13	33.41	33.13	33.40	0.81%	1301
Apr 23, 2025	33.51	33.51	33.16	33.16	-1.04%	1800
Apr 22, 2025	33.09	33.29	33.09	33.29	0.60%	200
Apr 21, 2025	32.98	32.98	32.38	32.64	-1.03%	2200
Apr 17, 2025	33.48	33.54	33.48	33.54	0.18%	500
Apr 16, 2025	33.30	33.30	33.04	33.04	-0.78%	700
Apr 14, 2025	33.18	33.27	33.18	33.27	0.27%	1500
Apr 11, 2025	32.18	32.18	32.18	32.18	0	100
Apr 10, 2025	32.21	32.57	32.21	32.35	0.43%	1300
Apr 09, 2025	32.82	33.13	32.75	33.09	0.82%	6200
Apr 08, 2025	32.82	32.83	31.96	32.01	-2.47%	3900
Apr 07, 2025	31.40	32.25	31.40	32.20	2.55%	5700
Apr 04, 2025	34.01	34.01	32.68	32.68	-3.91%	7408
Apr 03, 2025	34.70	35.10	34.70	34.70	0	400
Apr 02, 2025	35.10	35.10	35.09	35.09	-0.03%	200
Apr 01, 2025	35.15	35.15	35.15	35.15	0	900
Mar 31, 2025	35.05	35.47	35.05	35.46	1.17%	2428
Mar 28, 2025	34.96	34.96	34.92	34.92	-0.11%	557
Mar 27, 2025	35.06	35.12	34.92	35.04	-0.06%	2500