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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

31.61

+0.25

(+0.80%)

At close: 03:59PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	31.22	31.61	31.21	31.61	31.61	6,700
Feb 06, 2023	31.51	31.51	31.22	31.36	31.36	6,700
Feb 03, 2023	31.46	31.60	31.39	31.47	31.47	2,900
Feb 02, 2023	31.54	31.66	31.49	31.59	31.59	2,200
Feb 01, 2023	31.70	31.73	31.35	31.66	31.66	3,400
Jan 31, 2023	31.45	31.72	31.42	31.72	31.72	7,400
Jan 30, 2023	31.42	31.64	31.35	31.38	31.38	7,300
Jan 27, 2023	31.85	31.85	31.64	31.78	31.78	5,400
Jan 26, 2023	31.64	31.80	31.57	31.80	31.80	3,700
Jan 25, 2023	31.41	31.52	31.29	31.52	31.52	9,000
Jan 25, 2023	0.085 Dividend
Jan 24, 2023	31.75	31.75	31.46	31.69	31.61	2,600
Jan 23, 2023	31.64	31.89	31.64	31.76	31.67	5,200
Jan 20, 2023	31.42	31.64	31.35	31.64	31.56	25,100
Jan 19, 2023	31.30	31.51	31.24	31.40	31.32	3,300
Jan 18, 2023	31.72	31.72	31.44	31.46	31.38	22,300
Jan 17, 2023	32.32	32.32	32.00	32.00	31.91	3,000
Jan 16, 2023	32.08	32.36	32.08	32.19	32.10	3,300
Jan 13, 2023	32.15	32.22	31.97	32.22	32.13	4,400
Jan 12, 2023	32.20	32.27	32.00	32.19	32.10	3,300
Jan 11, 2023	31.99	32.07	31.83	32.07	31.98	6,400
Jan 10, 2023	31.98	31.99	31.75	31.99	31.90	3,100
Jan 09, 2023	32.21	32.32	31.99	32.01	31.92	4,700
Jan 06, 2023	31.90	32.27	31.90	32.21	32.12	2,900
Jan 05, 2023	31.31	31.67	31.31	31.58	31.50	2,700
Jan 04, 2023	31.46	31.68	31.25	31.52	31.44	4,300
Jan 03, 2023	31.38	31.47	31.17	31.30	31.22	7,500
Dec 30, 2022	31.34	31.36	31.34	31.34	31.26	1,000
Dec 29, 2022	31.50	31.57	31.50	31.57	31.49	200
Dec 29, 2022	0.124 Dividend
Dec 28, 2022	31.91	31.91	31.37	31.37	31.16	3,700
Dec 23, 2022	31.57	31.61	31.49	31.60	31.39	6,300
Dec 22, 2022	31.40	31.40	31.01	31.30	31.09	3,000
Dec 21, 2022	31.18	31.52	31.18	31.52	31.31	4,600
Dec 20, 2022	31.03	31.06	30.96	31.04	30.83	6,600
Dec 19, 2022	31.16	31.16	30.83	31.01	30.80	1,500
Dec 16, 2022	31.01	31.17	30.86	31.16	30.95	7,900
Dec 15, 2022	31.77	31.77	31.29	31.42	31.21	5,900
Dec 14, 2022	32.13	32.23	31.84	32.01	31.80	1,600
Dec 13, 2022	32.27	32.27	32.06	32.12	31.91	1,800
Dec 12, 2022	31.53	31.81	31.41	31.81	31.60	15,100
Dec 09, 2022	31.56	31.68	31.48	31.48	31.27	3,500
Dec 08, 2022	31.62	31.79	31.59	31.70	31.49	13,800
Dec 07, 2022	31.48	31.59	31.48	31.55	31.34	3,100
Dec 06, 2022	31.64	31.64	31.40	31.44	31.23	5,000
Dec 05, 2022	32.27	32.27	31.76	31.84	31.63	2,800
Dec 02, 2022	32.06	32.42	32.06	32.42	32.21	1,100
Dec 01, 2022	32.70	32.70	32.39	32.50	32.28	3,300
Nov 30, 2022	31.77	32.46	31.77	32.46	32.24	1,900
Nov 29, 2022	31.77	31.92	31.77	31.91	31.70	5,800
Nov 28, 2022	32.20	32.20	31.76	31.78	31.57	10,700
Nov 25, 2022	32.42	32.48	32.30	32.48	32.26	15,500
Nov 24, 2022	32.31	32.46	32.31	32.45	32.24	3,400
Nov 23, 2022	32.20	32.28	32.14	32.23	32.02	34,900
Nov 22, 2022	31.86	32.25	31.86	32.25	32.04	6,600
Nov 21, 2022	31.60	31.86	31.54	31.84	31.63	44,500
Nov 21, 2022	0.087 Dividend
Nov 18, 2022	31.80	31.92	31.74	31.92	31.62	4,600
Nov 17, 2022	31.42	31.69	31.41	31.69	31.39	7,600
Nov 16, 2022	31.85	31.85	31.66	31.68	31.38	4,900
Nov 15, 2022	32.16	32.16	31.75	31.89	31.59	5,600
Nov 14, 2022	32.04	32.14	31.82	31.82	31.52	2,300
Nov 11, 2022	31.59	31.89	31.56	31.89	31.59	4,100
Nov 10, 2022	31.23	31.59	31.22	31.59	31.30	8,700
Nov 09, 2022	31.19	31.19	30.63	30.63	30.34	1,300
Nov 08, 2022	31.07	31.47	31.07	31.35	31.06	10,200
Nov 07, 2022	31.06	31.17	30.96	31.14	30.85	8,300
Nov 04, 2022	30.85	31.03	30.56	30.93	30.64	13,400
Nov 03, 2022	30.31	30.63	30.31	30.57	30.28	5,200
Nov 02, 2022	30.92	31.33	30.92	31.13	30.84	3,900
Nov 01, 2022	31.18	31.24	31.10	31.15	30.86	12,100
Oct 31, 2022	31.10	31.25	31.08	31.08	30.79	1,800
Oct 28, 2022	30.94	31.12	30.91	31.12	30.83	4,100
Oct 27, 2022	30.87	30.92	30.61	30.62	30.33	11,800
Oct 26, 2022	30.22	30.70	30.22	30.56	30.27	8,900
Oct 25, 2022	30.22	30.27	30.17	30.24	29.96	7,000
Oct 25, 2022	0.087 Dividend
Oct 24, 2022	29.96	30.17	29.96	30.17	29.80	3,100
Oct 21, 2022	29.15	29.58	29.15	29.58	29.22	16,400
Oct 20, 2022	29.41	29.41	29.07	29.10	28.75	4,800
Oct 19, 2022	29.35	29.48	29.27	29.33	28.97	3,500
Oct 18, 2022	29.53	29.53	29.17	29.32	28.96	4,300
Oct 17, 2022	29.18	29.24	29.10	29.17	28.81	4,200
Oct 14, 2022	29.23	29.23	28.65	28.68	28.33	15,400
Oct 13, 2022	28.02	29.26	28.02	29.17	28.81	14,000
Oct 12, 2022	28.62	28.62	28.31	28.38	28.03	4,900
Oct 11, 2022	28.26	28.75	28.26	28.40	28.05	17,900
Oct 07, 2022	29.00	29.00	28.80	28.80	28.45	2,600
Oct 06, 2022	29.27	29.32	29.19	29.19	28.83	3,000
Oct 05, 2022	29.25	29.58	29.09	29.43	29.07	25,900
Oct 04, 2022	29.02	29.25	29.00	29.25	28.89	33,900
Oct 03, 2022	27.99	28.64	27.99	28.64	28.29	11,200
Sept 30, 2022	28.02	28.10	27.71	27.71	27.37	2,400
Sept 29, 2022	28.09	28.34	28.09	28.13	27.79	500
Sept 28, 2022	28.22	28.66	28.20	28.66	28.31	6,400
Sept 27, 2022	28.55	28.55	27.92	27.96	27.62	51,000
Sept 26, 2022	28.40	28.40	28.00	28.13	27.79	2,500
Sept 23, 2022	29.09	29.09	28.22	28.51	28.16	9,000
Sept 23, 2022	0.074 Dividend
Sept 22, 2022	29.51	29.63	29.42	29.42	28.99	7,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7466-0.0003(-0.04%)

CRUDE OIL77.35+0.21(+0.27%)

BTC-CAD31,153.31+310.89(+1.01%)

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

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7466
-0.0003(-0.04%)

CRUDE OIL
77.35
+0.21(+0.27%)

BTC-CAD
31,153.31
+310.89(+1.01%)