Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

31.84 +0.13 (+0.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 22.25 22.35 21.96 21.96 64,551 -0.26(-1.17%)
May 30, 2013 22.36 22.36 22.22 22.22 17,727 -0.01(-0.04%)
May 29, 2013 22.50 22.50 22.12 22.23 22,485 -0.31(-1.38%)
May 28, 2013 22.60 22.82 22.52 22.54 13,762 -0.02(-0.09%)
May 27, 2013 22.47 22.56 22.45 22.56 10,085 +0.09(+0.40%)
May 24, 2013 22.53 22.53 22.36 22.47 11,484 -0.14(-0.62%)
May 23, 2013 22.57 22.66 22.48 22.61 6,882 +0.01(+0.04%)
May 22, 2013 22.89 22.98 22.60 22.60 22,671 -0.15(-0.66%)
May 21, 2013 22.75 22.77 22.65 22.75 13,125 -0.05(-0.22%)
May 17, 2013 22.80 22.80 22.80 0 +0.15(+0.66%)
May 16, 2013 22.82 22.82 22.65 22.65 5,516 -0.17(-0.74%)
May 15, 2013 22.68 22.85 22.65 22.82 12,010 +0.40(+1.78%)
May 13, 2013 22.42 22.42 22.36 22.42 10,987 +0.09(+0.40%)
May 10, 2013 22.40 22.40 22.29 22.33 7,880 +0.03(+0.13%)
May 09, 2013 22.51 22.51 22.30 22.30 18,096 -0.16(-0.71%)
May 08, 2013 22.53 22.53 22.42 22.46 13,724 -0.01(-0.04%)
May 07, 2013 22.46 22.47 22.38 22.47 17,614 +0.12(+0.54%)
May 06, 2013 22.58 22.58 22.34 22.35 17,187 -0.13(-0.58%)
May 03, 2013 22.65 22.65 22.44 22.48 33,121 +0.05(+0.22%)
May 02, 2013 22.91 22.91 22.32 22.43 18,916 +0.12(+0.54%)
May 01, 2013 22.45 22.51 22.31 22.31 10,050 -0.18(-0.80%)
Apr 30, 2013 22.56 22.56 22.41 22.49 26,356 -0.04(-0.18%)
Apr 29, 2013 22.50 22.57 22.42 22.53 39,880 +0.14(+0.63%)
Apr 26, 2013 22.37 22.40 22.31 22.39 14,199 +0.05(+0.22%)
Apr 25, 2013 22.40 22.45 22.34 22.34 43,342 +0.12(+0.54%)
Apr 24, 2013 22.23 22.36 22.22 22.22 33,337 -0.17(-0.76%)
Apr 23, 2013 22.46 22.46 22.18 22.39 38,016 +0.07(+0.31%)
Apr 22, 2013 22.45 22.45 22.18 22.32 4,542 +0.20(+0.90%)
Apr 19, 2013 22.06 22.12 22.03 22.12 6,055 +0.23(+1.05%)
Apr 18, 2013 22.03 22.03 21.84 21.89 12,389 +0.01(+0.05%)
Apr 17, 2013 22.02 22.02 21.80 21.88 10,553 -0.12(-0.55%)
Apr 16, 2013 21.89 22.04 21.88 22.00 14,916 +0.00(+0.00%)
Apr 15, 2013 22.24 22.24 22.00 22.00 15,397 -0.13(-0.59%)
Apr 12, 2013 22.10 22.13 22.06 22.13 14,732 +0.00(+0.00%)
Apr 11, 2013 22.04 22.13 22.00 22.13 4,074 +0.05(+0.23%)
Apr 10, 2013 21.85 22.08 21.85 22.08 8,657 +0.26(+1.19%)
Apr 09, 2013 21.64 21.86 21.64 21.82 5,654 +0.18(+0.83%)
Apr 08, 2013 21.64 21.64 21.53 21.64 5,614 +0.08(+0.37%)
Apr 05, 2013 21.50 21.56 21.49 21.56 6,757 -0.08(-0.37%)
Apr 04, 2013 21.65 21.65 21.59 21.64 5,939 +0.14(+0.65%)
Apr 03, 2013 21.74 21.74 21.50 21.50 16,480 -0.14(-0.65%)
Apr 02, 2013 21.68 21.68 21.64 21.64 13,952 +0.12(+0.56%)
Apr 01, 2013 21.58 21.58 21.48 21.52 5,660 +0.01(+0.05%)
Mar 28, 2013 21.51 21.51 21.51 0 +0.11(+0.51%)
Mar 27, 2013 21.39 21.43 21.38 21.40 11,889 +0.03(+0.14%)
Mar 26, 2013 21.34 21.37 21.32 21.37 13,498 +0.21(+0.99%)
Mar 25, 2013 21.39 21.39 21.16 21.16 16,448 -0.06(-0.28%)
Mar 22, 2013 21.22 21.25 21.20 21.22 8,627 +0.06(+0.28%)
Mar 21, 2013 21.19 21.19 21.10 21.16 7,958 -0.08(-0.38%)
Mar 20, 2013 21.38 21.38 21.21 21.24 7,358 +0.17(+0.81%)
Mar 19, 2013 21.07 21.14 21.02 21.07 9,197 +0.00(+0.00%)
Mar 18, 2013 21.10 21.16 21.06 21.07 47,940 -0.06(-0.28%)
Mar 15, 2013 21.20 21.20 21.13 21.13 9,486 -0.04(-0.19%)
Mar 14, 2013 21.22 21.22 21.16 21.17 5,032 +0.05(+0.24%)
Mar 13, 2013 21.10 21.14 21.06 21.12 25,083 +0.01(+0.05%)
Mar 12, 2013 21.19 21.19 21.06 21.11 17,908 +0.05(+0.24%)
Mar 11, 2013 21.12 21.12 21.03 21.06 8,322 +0.01(+0.05%)
Mar 08, 2013 21.16 21.16 21.00 21.05 9,022 +0.02(+0.10%)
Mar 07, 2013 21.12 21.12 21.03 21.03 13,102 +0.01(+0.05%)
Mar 06, 2013 21.11 21.11 21.00 21.02 24,978 -0.04(-0.19%)
Mar 05, 2013 20.87 21.07 20.87 21.06 10,035 +0.18(+0.86%)
Mar 04, 2013 20.78 20.88 20.75 20.88 5,592 +0.12(+0.58%)
Mar 01, 2013 20.69 20.76 20.62 20.76 6,474 +0.00(+0.00%)
Feb 28, 2013 20.70 20.83 20.70 20.76 16,888 -0.01(-0.05%)
Feb 27, 2013 20.58 20.79 20.55 20.77 27,605 +0.21(+1.02%)
Feb 26, 2013 20.59 20.59 20.45 20.56 15,282 -0.09(-0.44%)
Feb 22, 2013 21.12 21.12 20.57 20.65 10,715 +0.10(+0.49%)
Feb 21, 2013 20.65 20.65 20.50 20.55 13,376 -0.18(-0.87%)
Feb 20, 2013 20.76 20.77 20.73 20.73 9,802 +0.04(+0.19%)
Feb 19, 2013 20.61 20.70 20.61 20.69 36,819 +0.26(+1.27%)
Feb 15, 2013 20.43 20.43 20.43 0 -0.06(-0.29%)
Feb 14, 2013 20.68 20.68 20.47 20.49 27,492 -0.09(-0.44%)
Feb 13, 2013 20.66 20.66 20.54 20.58 14,665 +0.01(+0.05%)
Feb 12, 2013 20.57 20.60 20.50 20.57 28,413 +0.04(+0.19%)
Feb 11, 2013 20.56 20.56 20.48 20.53 10,274 +0.05(+0.24%)
Feb 08, 2013 20.53 20.53 20.48 20.48 6,278 +0.04(+0.20%)
Feb 07, 2013 20.51 20.51 20.33 20.44 9,173 +0.01(+0.05%)
Feb 06, 2013 20.40 20.44 20.36 20.43 19,258 +0.10(+0.49%)
Feb 04, 2013 20.45 20.45 20.33 20.33 5,703 -0.20(-0.97%)
Feb 01, 2013 20.53 20.53 20.45 20.53 8,990 +0.18(+0.88%)
Jan 31, 2013 20.44 20.44 20.35 20.35 8,127 -0.08(-0.39%)
Jan 30, 2013 20.59 20.59 20.43 20.43 10,411 -0.05(-0.24%)
Jan 29, 2013 20.33 20.48 20.30 20.48 12,052 +0.21(+1.04%)
Jan 28, 2013 20.25 20.28 20.25 20.27 17,486 +0.05(+0.25%)
Jan 25, 2013 20.29 20.29 20.19 20.22 26,957 +0.08(+0.40%)
Jan 24, 2013 20.10 20.22 20.10 20.14 6,435 +0.04(+0.20%)
Jan 23, 2013 20.12 20.12 20.06 20.10 22,839 +0.00(+0.00%)
Jan 22, 2013 20.12 20.12 20.00 20.10 21,935 -0.05(-0.25%)
Jan 21, 2013 20.20 20.24 20.15 20.15 6,418 +0.15(+0.75%)
Jan 18, 2013 20.00 20.00 19.93 20.00 20,482 -0.03(-0.15%)
Jan 17, 2013 20.03 20.04 19.96 20.03 7,270 +0.16(+0.81%)
Jan 16, 2013 19.95 19.95 19.87 19.87 8,069 -0.07(-0.35%)
Jan 15, 2013 20.00 20.00 19.87 19.94 7,783 +0.00(+0.00%)
Jan 14, 2013 19.95 19.96 19.93 19.94 7,613 +0.02(+0.10%)
Jan 11, 2013 19.96 19.96 19.92 19.92 4,648 +0.05(+0.25%)
Jan 10, 2013 19.89 19.89 19.83 19.87 4,996 +0.15(+0.76%)
Jan 09, 2013 19.83 19.83 19.72 19.72 14,458 +0.04(+0.20%)
Jan 08, 2013 19.75 19.75 19.68 19.68 6,542 -0.07(-0.35%)
Jan 07, 2013 19.84 19.84 19.74 19.75 11,320 -0.04(-0.20%)
Jan 04, 2013 19.69 19.81 19.69 19.79 5,015 +0.04(+0.20%)
Jan 03, 2013 19.70 19.77 19.70 19.75 10,601 +0.05(+0.25%)
Jan 02, 2013 19.80 19.70 19.29 19.70 18,810 +0.41(+2.13%)
Dec 31, 2012 19.29 19.29 19.29 0 +0.18(+0.94%)
Dec 28, 2012 19.24 19.24 19.10 19.11 2,940 -0.21(-1.09%)
Dec 27, 2012 19.37 19.37 19.13 19.32 30,570 -0.06(-0.31%)
Dec 24, 2012 19.38 19.38 19.38 0 -0.16(-0.82%)
Dec 21, 2012 19.60 19.60 19.50 19.54 6,149 -0.14(-0.71%)
Dec 20, 2012 19.65 19.71 19.60 19.68 9,012 -0.01(-0.05%)
Dec 19, 2012 19.90 19.90 19.69 19.69 14,194 -0.09(-0.46%)
Dec 18, 2012 19.83 19.83 19.65 19.78 8,308 +0.13(+0.66%)
Dec 17, 2012 19.71 19.71 19.65 19.65 2,919 +0.07(+0.36%)
Dec 14, 2012 19.68 19.68 19.58 19.58 45,045 -0.11(-0.56%)
Dec 13, 2012 19.77 19.77 19.69 19.69 2,327 -0.10(-0.51%)
Dec 12, 2012 19.86 19.89 19.79 19.79 9,684 +0.03(+0.15%)
Dec 11, 2012 19.78 19.82 19.76 19.76 3,656 +0.10(+0.51%)
Dec 10, 2012 20.82 20.82 19.64 19.66 14,578 +0.03(+0.15%)
Dec 07, 2012 19.60 19.64 19.59 19.63 27,046 +0.03(+0.15%)
Dec 06, 2012 19.69 19.69 19.60 19.60 5,749 -0.04(-0.20%)
Dec 05, 2012 19.59 19.65 19.56 19.64 3,562 +0.12(+0.61%)
Dec 04, 2012 19.58 19.58 19.50 19.52 28,984 -0.08(-0.41%)
Nov 30, 2012 19.58 19.60 19.52 19.60 8,645 +0.09(+0.46%)
Nov 29, 2012 19.50 19.52 19.48 19.51 4,958 +0.10(+0.52%)
Nov 28, 2012 19.17 19.41 19.17 19.41 4,625 +0.11(+0.57%)
Nov 27, 2012 19.33 19.35 19.30 19.30 3,650 -0.03(-0.16%)
Nov 26, 2012 19.38 19.38 19.29 19.33 9,071 -0.11(-0.57%)
Nov 24, 2012 19.35 19.44 19.25 19.44 8,572 +0.00(+0.00%)
Nov 23, 2012 19.35 19.44 19.25 19.44 8,572 +0.12(+0.62%)
Nov 22, 2012 19.33 19.33 19.27 19.32 1,741 +0.09(+0.47%)
Nov 21, 2012 19.19 19.23 19.19 19.23 3,295 +0.04(+0.21%)
Nov 20, 2012 19.15 19.19 19.12 19.19 7,965 +0.05(+0.26%)
Nov 19, 2012 19.13 19.14 19.13 19.14 6,905 +0.18(+0.95%)
Nov 16, 2012 18.78 18.96 18.78 18.96 11,090 +0.10(+0.53%)
Nov 15, 2012 19.96 19.96 18.83 18.86 7,727 -0.04(-0.21%)
Nov 14, 2012 19.24 19.24 18.90 18.90 5,034 -0.21(-1.10%)
Nov 13, 2012 19.14 19.20 19.11 19.11 2,930 -0.03(-0.16%)
Nov 12, 2012 19.11 19.18 19.11 19.14 3,007 -0.01(-0.05%)
Nov 09, 2012 19.20 19.28 19.15 19.15 4,638 -0.05(-0.26%)
Nov 08, 2012 19.43 19.43 19.20 19.20 7,412 -0.17(-0.88%)
Nov 07, 2012 19.60 19.60 19.30 19.37 12,367 -0.36(-1.82%)
Nov 06, 2012 19.75 19.79 19.65 19.73 10,999 +0.06(+0.31%)
Nov 05, 2012 19.80 19.80 19.60 19.67 12,273 -0.08(-0.41%)
Nov 02, 2012 19.87 19.87 19.75 19.75 4,578 -0.10(-0.50%)
Nov 01, 2012 19.90 19.90 19.85 19.85 5,051 +0.03(+0.15%)
Oct 31, 2012 19.92 19.92 19.72 19.82 12,253 +0.12(+0.61%)
Oct 30, 2012 19.95 19.98 19.70 19.70 2,440 -0.23(-1.15%)
Oct 29, 2012 19.76 19.95 19.76 19.93 2,832 +0.05(+0.25%)
Oct 26, 2012 19.86 19.88 19.78 19.88 4,518 +0.10(+0.51%)
Oct 25, 2012 19.95 19.95 19.76 19.78 7,089 +0.10(+0.51%)
Oct 24, 2012 19.78 19.78 19.68 19.68 7,991 -0.12(-0.61%)
Oct 23, 2012 19.96 19.96 19.75 19.80 12,272 -0.29(-1.44%)
Oct 19, 2012 20.38 20.38 20.07 20.09 26,890 -0.33(-1.62%)
Oct 18, 2012 20.25 20.42 20.18 20.42 29,520 +0.16(+0.79%)
Oct 17, 2012 20.20 20.26 20.20 20.26 13,841 +0.15(+0.75%)
Oct 16, 2012 20.13 20.13 20.10 20.11 5,227 +0.14(+0.70%)
Oct 15, 2012 19.90 19.97 19.88 19.97 9,900 +0.15(+0.76%)
Oct 12, 2012 19.98 19.98 19.82 19.82 8,142 -0.11(-0.55%)
Oct 11, 2012 20.12 20.12 19.90 19.93 12,314 -0.04(-0.20%)
Oct 10, 2012 20.16 20.16 19.97 19.97 8,230 -0.16(-0.79%)
Oct 09, 2012 20.26 20.26 20.13 20.13 4,959 -0.17(-0.84%)
Oct 05, 2012 20.30 20.30 20.30 0 +0.04(+0.20%)
Oct 04, 2012 20.28 20.28 20.26 20.26 2,425 +0.13(+0.65%)
Oct 03, 2012 20.14 20.21 20.12 20.13 7,730 +0.13(+0.65%)
Oct 02, 2012 20.10 20.10 19.96 20.00 4,000 -0.01(-0.05%)
Oct 01, 2012 20.04 20.13 19.98 20.01 34,509 -0.03(-0.15%)
Sep 28, 2012 20.01 20.04 19.92 20.04 15,180 -0.07(-0.35%)
Sep 27, 2012 20.15 20.15 20.02 20.11 12,416 +0.05(+0.25%)
Sep 26, 2012 20.15 20.15 20.06 20.06 1,300 +0.01(+0.05%)
Sep 25, 2012 20.15 20.24 20.05 20.05 8,154 -0.12(-0.59%)
Sep 24, 2012 20.07 20.17 20.07 20.17 5,984 +0.05(+0.25%)
Sep 21, 2012 20.14 20.14 20.10 20.12 26,530 +0.04(+0.20%)
Sep 20, 2012 20.00 20.08 20.00 20.08 8,423 +0.05(+0.25%)
Sep 19, 2012 20.01 20.03 19.95 20.03 19,958 +0.08(+0.40%)
Sep 18, 2012 19.96 19.96 19.88 19.95 7,912 +0.06(+0.30%)
Sep 17, 2012 19.92 19.94 19.89 19.89 6,901 +0.06(+0.30%)
Sep 14, 2012 19.98 20.00 19.83 19.83 10,304 -0.22(-1.10%)
Sep 13, 2012 19.88 20.05 19.86 20.05 16,386 +0.22(+1.11%)
Sep 12, 2012 19.99 19.99 19.83 19.83 7,628 -0.05(-0.25%)
Sep 11, 2012 19.95 19.95 19.87 19.88 21,967 +0.00(+0.00%)
Sep 10, 2012 19.93 19.93 19.84 19.88 7,688 +0.04(+0.20%)
Sep 07, 2012 19.99 19.99 19.82 19.84 26,965 -0.07(-0.35%)
Sep 06, 2012 19.84 19.93 19.84 19.91 8,861 +0.22(+1.12%)
Sep 05, 2012 19.70 19.73 19.69 19.69 6,413 +0.00(+0.00%)
Sep 04, 2012 19.72 19.72 19.64 19.69 10,263 +0.00(+0.00%)
Aug 31, 2012 19.69 19.69 19.69 0 -0.01(-0.05%)
Aug 30, 2012 19.73 19.73 19.61 19.70 10,059 -0.06(-0.30%)
Aug 29, 2012 19.77 19.80 19.74 19.76 8,150 +0.01(+0.05%)
Aug 27, 2012 19.75 19.77 19.71 19.75 7,605 +0.04(+0.20%)
Aug 24, 2012 19.61 19.74 19.56 19.71 5,225 +0.15(+0.77%)
Aug 23, 2012 19.73 19.73 19.56 19.56 13,476 -0.13(-0.66%)
Aug 22, 2012 19.74 19.74 19.66 19.69 5,969 -0.06(-0.30%)
Aug 21, 2012 19.97 19.97 19.75 19.75 6,046 -0.14(-0.70%)
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.