Skip to main content

Ishares US High Div Equity Index ETF (TSX: XHD )

31.71 +0.04 (+0.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 31.10 31.25 31.08 31.08 1,814 -0.04(-0.13%)
Oct 28, 2022 30.94 31.12 30.91 31.12 4,104 +0.50(+1.63%)
Oct 27, 2022 30.87 30.92 30.61 30.62 11,800 +0.06(+0.20%)
Oct 26, 2022 30.22 30.70 30.22 30.56 8,945 +0.32(+1.06%)
Oct 25, 2022 30.22 30.27 30.17 30.24 7,027 +0.07(+0.23%)
Oct 24, 2022 29.96 30.17 29.96 30.17 3,092 +0.59(+1.99%)
Oct 21, 2022 29.15 29.58 29.15 29.58 16,386 +0.48(+1.65%)
Oct 20, 2022 29.41 29.41 29.07 29.10 4,817 -0.23(-0.78%)
Oct 19, 2022 29.35 29.48 29.27 29.33 3,450 +0.01(+0.03%)
Oct 18, 2022 29.53 29.53 29.17 29.32 4,334 +0.15(+0.51%)
Oct 17, 2022 29.18 29.24 29.10 29.17 4,196 +0.49(+1.71%)
Oct 14, 2022 29.23 29.23 28.65 28.68 15,417 -0.49(-1.68%)
Oct 13, 2022 28.02 29.26 28.02 29.17 13,993 +0.79(+2.78%)
Oct 12, 2022 28.62 28.62 28.31 28.38 4,947 -0.02(-0.07%)
Oct 11, 2022 28.26 28.75 28.26 28.40 17,875 -0.40(-1.39%)
Oct 07, 2022 28.80 0 -0.39(-1.34%)
Oct 06, 2022 29.27 29.32 29.19 29.19 2,974 -0.24(-0.82%)
Oct 05, 2022 29.25 29.58 29.09 29.43 25,881 +0.18(+0.62%)
Oct 04, 2022 29.02 29.25 29.00 29.25 33,878 +0.61(+2.13%)
Oct 03, 2022 27.99 28.64 27.99 28.64 11,220 +0.93(+3.36%)
Sep 30, 2022 28.02 28.10 27.71 27.71 2,432 -0.42(-1.49%)
Sep 29, 2022 28.09 28.34 28.09 28.13 467 -0.30(-1.06%)
Sep 28, 2022 28.22 28.46 28.20 28.43 6,429 +0.47(+1.68%)
Sep 27, 2022 28.55 28.55 27.92 27.96 51,022 -0.17(-0.60%)
Sep 26, 2022 28.40 28.40 28.00 28.13 2,510 -0.38(-1.33%)
Sep 23, 2022 29.09 29.09 28.22 28.51 9,017 -0.91(-3.09%)
Sep 22, 2022 29.51 29.63 29.42 29.42 7,670 -0.11(-0.37%)
Sep 21, 2022 30.12 30.12 29.53 29.53 19,641 -0.47(-1.57%)
Sep 20, 2022 29.98 30.00 29.77 30.00 5,343 -0.16(-0.53%)
Sep 19, 2022 29.96 30.18 29.96 30.16 6,080 +0.16(+0.53%)
Sep 16, 2022 30.05 30.14 30.00 30.00 592 -0.28(-0.92%)
Sep 15, 2022 30.42 30.42 30.22 30.28 5,935 -0.10(-0.33%)
Sep 14, 2022 30.62 30.68 30.38 30.38 601 -0.04(-0.13%)
Sep 13, 2022 31.07 31.07 30.42 30.42 4,810 -0.88(-2.81%)
Sep 12, 2022 31.24 31.38 31.24 31.30 4,246 +0.20(+0.64%)
Sep 09, 2022 30.96 31.10 30.84 31.10 3,525 +0.53(+1.73%)
Sep 08, 2022 30.40 30.63 30.40 30.57 2,931 +0.04(+0.13%)
Sep 07, 2022 30.30 30.53 30.30 30.53 901 +0.27(+0.89%)
Sep 06, 2022 30.63 30.63 30.20 30.26 5,996 -0.12(-0.39%)
Sep 02, 2022 30.38 0 -0.09(-0.30%)
Sep 01, 2022 30.24 30.47 30.18 30.47 2,349 -0.03(-0.10%)
Aug 31, 2022 30.71 30.71 30.43 30.50 7,293 -0.15(-0.49%)
Aug 30, 2022 31.12 31.12 30.61 30.65 13,090 -0.53(-1.70%)
Aug 29, 2022 31.13 31.19 30.99 31.18 7,611 -0.05(-0.16%)
Aug 26, 2022 31.85 31.85 31.23 31.23 2,119 -0.37(-1.17%)
Aug 24, 2022 31.60 182 -0.05(-0.16%)
Aug 23, 2022 31.65 31.70 31.58 31.65 5,281 +0.11(+0.35%)
Aug 22, 2022 31.65 31.66 31.50 31.54 8,721 -0.52(-1.62%)
Aug 19, 2022 32.02 32.06 31.95 32.06 5,076 +0.06(+0.19%)
Aug 18, 2022 31.94 32.00 31.87 32.00 5,685 +0.20(+0.63%)
Aug 17, 2022 31.69 31.87 31.69 31.80 4,800 -0.05(-0.16%)
Aug 16, 2022 31.87 31.94 31.83 31.85 2,627 +0.04(+0.13%)
Aug 15, 2022 31.41 31.81 31.41 31.81 5,166 +0.18(+0.57%)
Aug 12, 2022 31.64 31.64 31.63 31.63 1,101 +0.14(+0.44%)
Aug 11, 2022 31.57 31.60 31.45 31.49 5,080 +0.14(+0.45%)
Aug 10, 2022 31.31 31.35 31.14 31.35 8,465 +0.41(+1.33%)
Aug 09, 2022 31.09 31.09 30.88 30.94 1,963 +0.03(+0.10%)
Aug 08, 2022 31.02 31.02 30.88 30.91 4,018 +0.07(+0.23%)
Aug 05, 2022 30.72 30.84 30.72 30.84 2,552 +0.04(+0.13%)
Aug 04, 2022 30.94 30.94 30.80 30.80 5,376 -0.33(-1.06%)
Aug 03, 2022 31.29 31.29 31.13 31.13 4,704 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.