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

35.5 CAD

0.19

0.54%

Last update Dec 15, 3:59 PM EST

Market closed

Day range

35.5

35.45000

35.5

Previous close

35.31000

Open

35.45000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

35.50

0.19

0.54%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	35.45	35.50	35.45	35.50	0.14%	500
Dec 12, 2025	35.36	35.36	35.31	35.31	-0.14%	500
Dec 11, 2025	35.41	35.42	35.29	35.29	-0.34%	800
Dec 10, 2025	35.22	35.22	35.22	35.22	0	400
Dec 09, 2025	34.94	34.94	34.94	34.94	0	1500
Dec 08, 2025	35	35	35	35	0	1100
Dec 05, 2025	35.38	35.38	35.38	35.38	0	200
Dec 04, 2025	35.30	35.30	35.30	35.30	0	100
Dec 03, 2025	35.57	35.57	35.57	35.57	0	100
Dec 02, 2025	35.13	35.23	35.13	35.23	0.28%	1700
Dec 01, 2025	35.59	35.59	35.45	35.45	-0.39%	900
Nov 28, 2025	35.60	35.65	35.60	35.65	0.14%	700
Nov 27, 2025	35.56	35.56	35.56	35.56	0	100
Nov 26, 2025	35.58	35.58	35.58	35.58	0	400
Nov 25, 2025	35.40	35.44	35.40	35.42	0.06%	2800
Nov 24, 2025	35.13	35.14	35.07	35.07	-0.17%	1215
Nov 21, 2025	35.29	35.29	35.29	35.29	0	218
Nov 20, 2025	34.88	34.88	34.88	34.88	0	500
Nov 18, 2025	35.23	35.30	35.16	35.26	0.09%	2039
Nov 17, 2025	35.09	35.09	35.09	35.09	0	409

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