iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (XHD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.99

+0.12

(+0.34%)

At close: 03:53PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	34.81	35.00	34.81	34.99	34.99	2,400
Oct 03, 2024	34.90	34.90	34.84	34.86	34.86	400
Oct 02, 2024	35.01	35.01	34.94	34.94	34.94	400
Oct 01, 2024	34.74	34.95	34.74	34.85	34.85	400
Sept 30, 2024	34.53	34.61	34.49	34.61	34.61	2,300
Sept 27, 2024	34.34	34.66	34.34	34.66	34.66	3,100
Sept 26, 2024	34.32	34.34	34.30	34.30	34.30	1,800
Sept 25, 2024	34.48	34.48	34.44	34.44	34.44	400
Sept 24, 2024	34.84	34.84	34.72	34.72	34.72	900
Sept 24, 2024	0.081 Dividend
Sept 23, 2024	34.79	34.81	34.73	34.81	34.73	900
Sept 20, 2024	34.55	34.60	34.47	34.59	34.51	2,200
Sept 19, 2024	34.71	34.74	34.60	34.60	34.52	1,900
Sept 18, 2024	34.60	34.70	34.54	34.54	34.46	2,500
Sept 17, 2024	34.63	34.63	34.56	34.56	34.48	2,400
Sept 16, 2024	34.67	34.68	34.57	34.68	34.60	4,000
Sept 13, 2024	34.40	34.46	34.23	34.46	34.38	1,800
Sept 12, 2024	34.01	34.22	34.01	34.21	34.13	800
Sept 11, 2024	34.02	34.12	33.84	34.11	34.03	3,400
Sept 10, 2024	34.35	34.35	34.31	34.31	34.23	200
Sept 09, 2024	34.09	34.58	34.09	34.52	34.44	2,200
Sept 06, 2024	34.10	34.11	34.10	34.11	34.03	800
Sept 05, 2024	34.57	34.57	34.35	34.35	34.27	1,200
Sept 04, 2024	34.64	34.64	34.50	34.50	34.42	400
Sept 03, 2024	34.68	34.74	34.60	34.66	34.58	2,300
Aug 30, 2024	34.45	34.61	34.45	34.61	34.53	1,200
Aug 29, 2024	34.65	34.65	34.52	34.55	34.47	6,600
Aug 28, 2024	34.57	34.57	34.38	34.46	34.38	900
Aug 27, 2024	34.53	34.53	34.53	34.53	34.45	400
Aug 27, 2024	0.081 Dividend
Aug 26, 2024	34.70	34.71	34.65	34.71	34.55	1,100
Aug 23, 2024	34.30	34.31	34.30	34.31	34.15	300
Aug 22, 2024	34.16	34.16	34.08	34.12	33.96	1,100
Aug 21, 2024	34.11	34.13	34.09	34.13	33.97	3,300
Aug 20, 2024	34.12	34.12	33.99	34.05	33.89	800
Aug 19, 2024	34.15	34.25	34.15	34.17	34.01	800
Aug 16, 2024	33.90	34.04	33.90	34.04	33.88	9,100
Aug 15, 2024	33.77	33.98	33.77	33.95	33.79	2,800
Aug 14, 2024	33.75	33.92	33.75	33.84	33.68	1,400
Aug 13, 2024	33.47	33.73	33.47	33.68	33.52	2,800
Aug 12, 2024	33.54	33.58	33.41	33.44	33.28	1,000
Aug 09, 2024	33.47	33.52	33.46	33.52	33.36	300
Aug 08, 2024	33.13	33.55	33.13	33.46	33.30	700
Aug 07, 2024	33.50	33.54	33.29	33.29	33.14	3,200
Aug 06, 2024	32.81	33.26	32.81	33.15	33.00	2,400
Aug 02, 2024	33.96	34.09	33.48	33.69	33.53	5,400
Aug 01, 2024	33.76	33.84	33.71	33.80	33.64	1,400
Jul 31, 2024	33.87	33.97	33.87	33.91	33.75	1,900
Jul 30, 2024	33.63	33.93	33.63	33.93	33.77	800
Jul 29, 2024	33.51	33.61	33.51	33.61	33.45	400
Jul 26, 2024	33.64	33.64	33.64	33.64	33.48	500
Jul 26, 2024	0.081 Dividend
Jul 25, 2024	33.43	33.49	33.43	33.46	33.22	2,300
Jul 24, 2024	32.95	33.01	32.90	33.01	32.78	500
Jul 23, 2024	33.00	33.00	32.85	32.85	32.62	1,300
Jul 22, 2024	33.04	33.04	32.99	32.99	32.76	300
Jul 19, 2024	33.52	33.52	33.20	33.20	32.97	12,000
Jul 18, 2024	33.49	33.84	33.48	33.48	33.24	1,700
Jul 17, 2024	32.87	33.55	32.87	33.53	33.29	4,800
Jul 16, 2024	32.76	32.95	32.76	32.95	32.72	1,000
Jul 15, 2024	32.60	32.76	32.60	32.68	32.45	2,200
Jul 12, 2024	32.50	32.69	32.50	32.62	32.39	7,000
Jul 11, 2024	31.99	32.36	31.99	32.35	32.12	2,400
Jul 10, 2024	32.07	32.10	32.07	32.10	31.87	400
Jul 09, 2024	31.93	31.94	31.87	31.87	31.64	5,000
Jul 08, 2024	31.99	31.99	31.86	31.86	31.63	900
Jul 05, 2024	31.88	31.93	31.84	31.89	31.66	800
Jul 04, 2024	32.12	32.12	32.00	32.06	31.83	4,500
Jul 03, 2024	31.98	32.10	31.96	31.96	31.73	3,800
Jul 02, 2024	32.23	32.23	31.96	32.02	31.79	2,200
Jun 28, 2024	32.27	32.27	32.27	32.27	32.04	100
Jun 27, 2024	32.30	32.30	32.00	32.08	31.85	5,100
Jun 26, 2024	32.03	32.11	32.03	32.11	31.88	1,400
Jun 25, 2024	32.53	32.53	32.23	32.26	32.03	1,000
Jun 25, 2024	0.091 Dividend
Jun 24, 2024	32.27	32.61	32.27	32.61	32.29	2,600
Jun 21, 2024	32.02	32.23	32.02	32.12	31.80	2,100
Jun 20, 2024	31.90	32.17	31.90	32.13	31.81	4,800
Jun 19, 2024	31.83	31.84	31.80	31.80	31.49	2,400
Jun 18, 2024	31.90	31.90	31.78	31.84	31.53	2,500
Jun 17, 2024	31.55	31.74	31.55	31.71	31.40	1,100
Jun 14, 2024	31.68	31.70	31.64	31.67	31.36	1,400
Jun 13, 2024	31.72	31.81	31.72	31.81	31.50	900
Jun 12, 2024	31.97	31.97	31.89	31.92	31.61	1,200
Jun 11, 2024	32.04	32.09	32.04	32.09	31.77	1,300
Jun 10, 2024	32.30	32.30	32.11	32.23	31.91	1,300
Jun 07, 2024	32.30	32.37	32.27	32.29	31.97	500
Jun 06, 2024	32.20	32.32	32.20	32.30	31.98	2,200
Jun 05, 2024	32.19	32.24	32.18	32.18	31.86	1,100
Jun 04, 2024	32.03	32.22	32.03	32.22	31.90	1,100
Jun 03, 2024	32.31	32.31	32.06	32.13	31.81	5,000
May 31, 2024	32.00	32.14	32.00	32.14	31.82	1,000
May 30, 2024	31.64	31.81	31.64	31.76	31.45	2,500
May 29, 2024	31.58	31.62	31.58	31.62	31.31	500
May 28, 2024	32.03	32.03	31.87	31.95	31.64	2,700
May 27, 2024	32.22	32.22	31.81	31.81	31.50	10,900
May 24, 2024	32.16	32.28	32.09	32.09	31.77	1,600
May 23, 2024	32.51	32.51	32.13	32.13	31.81	1,600
May 22, 2024	32.67	32.72	32.51	32.59	32.27	12,600
May 22, 2024	0.091 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,135.80-142.16(-0.17%)

iShares U.S. High Dividend Equity Index ETF (CAD-Hedged) (XHD.TO)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,135.80
-142.16(-0.17%)