STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

iShares U.S. High Dividend Equity Index ETF (XHU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.25

+0.10

(+0.33%)

As of 12:31PM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	30.32	30.32	30.16	30.25	30.25	2,664
May 03, 2024	-	-	-	-	-	-
May 02, 2024	30.30	30.30	30.06	30.06	30.06	1,600
May 01, 2024	30.23	30.32	30.21	30.27	30.27	10,300
Apr 30, 2024	30.44	30.45	30.33	30.33	30.33	5,800
Apr 29, 2024	30.34	30.37	30.33	30.37	30.37	3,600
Apr 26, 2024	30.33	30.33	30.21	30.22	30.22	1,700
Apr 25, 2024	30.47	30.47	30.34	30.44	30.44	1,200
Apr 24, 2024	30.58	30.63	30.28	30.62	30.62	2,900
Apr 24, 2024	0.082 Dividend
Apr 23, 2024	30.37	30.53	30.37	30.46	30.38	6,100
Apr 22, 2024	30.34	30.48	30.34	30.39	30.31	1,800
Apr 19, 2024	30.15	30.36	30.15	30.30	30.22	600
Apr 18, 2024	29.85	30.00	29.85	30.00	29.92	9,800
Apr 17, 2024	29.95	29.95	29.83	29.86	29.78	900
Apr 16, 2024	29.89	29.98	29.85	29.89	29.81	2,100
Apr 15, 2024	30.20	30.20	29.98	29.98	29.90	1,400
Apr 12, 2024	30.41	30.41	30.09	30.09	30.01	1,400
Apr 11, 2024	30.23	30.26	30.23	30.26	30.18	100
Apr 10, 2024	30.21	30.32	30.21	30.23	30.15	1,600
Apr 09, 2024	30.15	30.31	30.15	30.31	30.23	1,100
Apr 08, 2024	30.28	30.32	30.28	30.31	30.23	3,200
Apr 05, 2024	30.20	30.33	30.20	30.29	30.21	1,100
Apr 04, 2024	30.30	30.30	30.08	30.08	30.00	3,100
Apr 03, 2024	30.37	30.37	30.36	30.36	30.28	6,100
Apr 02, 2024	30.51	30.52	30.41	30.52	30.44	2,000
Apr 01, 2024	30.58	30.58	30.36	30.49	30.41	6,500
Mar 28, 2024	30.45	30.52	30.39	30.52	30.44	3,200
Mar 27, 2024	30.16	30.32	30.16	30.32	30.24	800
Mar 26, 2024	29.90	29.93	29.90	29.93	29.85	300
Mar 25, 2024	30.09	30.09	29.96	30.00	29.92	1,600
Mar 22, 2024	30.00	30.00	29.95	29.95	29.87	700
Mar 22, 2024	0.082 Dividend
Mar 21, 2024	29.98	30.02	29.98	29.98	29.82	2,500
Mar 20, 2024	29.83	29.83	29.75	29.75	29.59	400
Mar 19, 2024	29.83	30.02	29.83	29.94	29.78	1,300
Mar 18, 2024	29.60	29.80	29.60	29.72	29.56	2,100
Mar 15, 2024	29.69	29.69	29.62	29.63	29.47	1,900
Mar 14, 2024	29.79	29.79	29.53	29.68	29.52	4,200
Mar 13, 2024	29.71	29.75	29.66	29.67	29.51	2,200
Mar 12, 2024	29.54	29.71	29.54	29.65	29.49	2,700
Mar 11, 2024	29.40	29.55	29.38	29.55	29.39	2,100
Mar 08, 2024	29.33	29.41	29.21	29.37	29.21	1,600
Mar 07, 2024	29.45	29.45	29.21	29.27	29.11	9,400
Mar 06, 2024	29.33	29.45	29.27	29.32	29.16	5,500
Mar 05, 2024	29.33	29.39	29.28	29.29	29.13	2,500
Mar 04, 2024	29.20	29.24	29.13	29.24	29.08	2,300
Mar 01, 2024	29.20	29.20	29.11	29.20	29.04	3,900
Feb 29, 2024	29.05	29.18	29.05	29.11	28.95	2,600
Feb 28, 2024	29.10	29.10	29.03	29.07	28.91	1,900
Feb 27, 2024	28.86	29.01	28.86	28.99	28.83	3,500
Feb 26, 2024	29.21	29.21	28.97	28.97	28.81	1,000
Feb 23, 2024	28.94	29.20	28.94	29.15	28.99	1,600
Feb 23, 2024	0.082 Dividend
Feb 22, 2024	28.99	29.10	28.99	29.10	28.86	300
Feb 21, 2024	29.00	29.05	28.93	29.03	28.79	1,700
Feb 20, 2024	28.89	29.06	28.84	28.85	28.61	2,200
Feb 16, 2024	28.83	28.90	28.79	28.81	28.57	2,100
Feb 15, 2024	28.66	28.77	28.63	28.77	28.53	2,400
Feb 14, 2024	28.53	28.53	28.38	28.49	28.26	1,700
Feb 13, 2024	28.77	28.77	28.37	28.47	28.24	6,000
Feb 12, 2024	28.43	28.59	28.37	28.57	28.34	2,000
Feb 09, 2024	28.47	28.47	28.35	28.35	28.12	2,100
Feb 08, 2024	28.48	28.48	28.43	28.46	28.23	1,100
Feb 07, 2024	28.57	28.57	28.50	28.51	28.28	600
Feb 06, 2024	28.61	28.66	28.59	28.60	28.36	5,400
Feb 05, 2024	28.70	28.70	28.56	28.62	28.38	5,000
Feb 02, 2024	28.83	28.83	28.63	28.70	28.46	2,500
Feb 01, 2024	28.42	28.53	28.39	28.51	28.28	7,700
Jan 31, 2024	28.49	28.61	28.46	28.47	28.24	2,200
Jan 30, 2024	28.72	28.72	28.49	28.66	28.42	7,700
Jan 29, 2024	28.53	28.55	28.50	28.55	28.32	1,500
Jan 26, 2024	28.60	28.61	28.54	28.55	28.32	3,600
Jan 25, 2024	28.66	28.66	28.41	28.53	28.30	7,700
Jan 25, 2024	0.082 Dividend
Jan 24, 2024	28.43	28.44	28.31	28.36	28.05	4,700
Jan 23, 2024	28.37	28.41	28.33	28.41	28.09	2,600
Jan 22, 2024	28.09	28.25	28.09	28.25	27.94	9,300
Jan 19, 2024	28.11	28.22	28.11	28.19	27.88	2,800
Jan 18, 2024	28.02	28.16	28.00	28.16	27.85	9,300
Jan 17, 2024	28.25	28.30	28.15	28.16	27.85	9,400
Jan 16, 2024	28.34	28.34	28.25	28.25	27.94	1,800
Jan 15, 2024	28.52	28.52	28.36	28.38	28.07	800
Jan 12, 2024	28.26	28.31	28.22	28.31	28.00	2,300
Jan 11, 2024	28.22	28.22	28.12	28.13	27.82	4,400
Jan 10, 2024	28.19	28.27	28.18	28.26	27.95	3,500
Jan 09, 2024	28.37	28.41	28.36	28.36	28.05	700
Jan 08, 2024	28.31	28.46	28.28	28.46	28.14	2,700
Jan 05, 2024	28.45	28.45	28.33	28.41	28.09	1,900
Jan 04, 2024	28.47	28.47	28.41	28.42	28.10	3,000
Jan 03, 2024	28.28	28.45	28.28	28.45	28.13	5,500
Jan 02, 2024	28.01	28.25	28.01	28.22	27.91	3,400
Dec 29, 2023	27.63	27.71	27.61	27.71	27.40	21,600
Dec 28, 2023	27.69	27.71	27.66	27.66	27.35	22,200
Dec 28, 2023	0.072 Dividend
Dec 27, 2023	27.69	27.72	27.65	27.72	27.34	2,600
Dec 22, 2023	27.80	27.80	27.71	27.74	27.36	3,100
Dec 21, 2023	27.68	27.68	27.54	27.63	27.25	1,300
Dec 20, 2023	27.99	27.99	27.94	27.94	27.56	900
Dec 19, 2023	28.00	28.03	27.96	28.03	27.65	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,208.90+261.49(+1.19%)

S&P 5005,161.42+33.63(+0.66%)

DOW38,791.31+115.63(+0.30%)

CAD/USD0.7320+0.0012(+0.17%)

CRUDE OIL78.24+0.13(+0.17%)

Bitcoin CAD86,140.21-1,712.11(-1.95%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

iShares U.S. High Dividend Equity Index ETF (XHU.TO)

S&P/TSX
22,208.90
+261.49(+1.19%)

S&P 500
5,161.42
+33.63(+0.66%)

DOW
38,791.31
+115.63(+0.30%)

CAD/USD
0.7320
+0.0012(+0.17%)

CRUDE OIL
78.24
+0.13(+0.17%)

Bitcoin CAD
86,140.21
-1,712.11(-1.95%)