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

32.56000 CAD

0.03

0.09%

Last update Jun 11, 3:55 PM EDT

Main market

Day range

32.56000

32.5

32.56000

Previous close

32.59000

Open

32.5

Access this ETF data via API

iShares U.S. High Dividend Equity Fund

32.56

0.03

0.09%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 11, 2025	32.50	32.56	32.50	32.56	0.18%	300
Jun 10, 2025	32.52	32.59	32.52	32.59	0.22%	200
Jun 09, 2025	32.33	32.44	32.28	32.43	0.31%	1900
Jun 06, 2025	32.34	32.44	32.34	32.44	0.31%	700
Jun 05, 2025	32.20	32.20	32.06	32.06	-0.43%	2900
Jun 04, 2025	32.72	32.72	32.20	32.20	-1.59%	3700
Jun 03, 2025	32.63	32.63	32.37	32.56	-0.21%	3000
Jun 02, 2025	32.16	32.45	32.12	32.45	0.90%	900
May 30, 2025	32.35	32.40	32.32	32.40	0.15%	700
May 29, 2025	32.44	32.44	32.32	32.41	-0.09%	1900
May 28, 2025	32.61	32.61	32.33	32.33	-0.86%	3400
May 27, 2025	32.31	32.52	32.31	32.49	0.56%	9300
May 26, 2025	32.28	32.28	32.28	32.28	0	200
May 23, 2025	31.86	32.07	31.86	32.05	0.60%	2100
May 22, 2025	32.61	32.61	32.22	32.28	-1.01%	1300
May 21, 2025	32.66	32.67	32.55	32.57	-0.28%	2000
May 20, 2025	33.11	33.17	33	33.04	-0.21%	5200
May 16, 2025	32.70	33.10	32.70	33.10	1.22%	1900
May 15, 2025	32.16	32.89	32.16	32.86	2.18%	3900
May 14, 2025	32.31	32.31	32.27	32.31	0	500
May 13, 2025	32.65	32.73	32.50	32.50	-0.46%	2400
May 12, 2025	32.75	32.87	32.75	32.81	0.18%	6600