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

United States

closes in 2h 28m

38.47000 CAD

0.4

1.05%

Last update Jun 3, 2:08 PM EDT

Market closed

Day range

38.47000

Previous close

38.070000

Open

38.47000

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

38.47

0.40

1.05%

Date	Open	High	Low	Close	% Change	Volume
Jun 02, 2026	37.87	38.10	37.87	38.07	0.53%	6100
Jun 01, 2026	37.85	37.85	37.85	37.85	0	900
May 29, 2026	38.24	38.24	38.04	38.04	-0.52%	600
May 28, 2026	38.36	38.36	38.36	38.36	0	400
May 27, 2026	38.59	38.59	38.59	38.59	0	300
May 26, 2026	39.22	39.22	38.65	38.65	-1.45%	1100
May 25, 2026	39.27	39.27	39.19	39.19	-0.20%	1400
May 22, 2026	38.85	39.11	38.85	39.10	0.64%	2800
May 21, 2026	38.66	38.66	38.54	38.54	-0.31%	800
May 20, 2026	38.80	38.80	38.50	38.53	-0.70%	2600
May 19, 2026	38.59	38.75	38.47	38.67	0.21%	7300
May 15, 2026	38.11	38.18	38.09	38.11	0	4100
May 14, 2026	37.84	37.84	37.84	37.84	0	0
May 13, 2026	37.84	37.84	37.84	37.84	0	200
May 12, 2026	37.93	38	37.85	37.85	-0.21%	2500
May 11, 2026	37.27	37.58	37.27	37.58	0.83%	3600
May 08, 2026	37.28	37.28	37.28	37.28	0	600
May 07, 2026	37.31	37.31	37.28	37.28	-0.08%	400
May 06, 2026	37.54	37.63	37.49	37.63	0.24%	800
May 05, 2026	37.52	37.77	37.50	37.77	0.67%	500
May 04, 2026	37.80	37.80	37.50	37.53	-0.71%	5700

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

iShares U.S. High Dividend Equity Fund