Skip to main content
logo
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.79
-0.11 (-0.65%)
Oct 28, 2025, 3:59 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.8216.8216.7716.8016.80-0.62%16,907
Oct 27, 202516.8916.9116.8816.9016.900.24%33,847
Oct 24, 202516.8216.8616.8216.8616.860.42%42,247
Oct 23, 202516.8016.8016.7616.7916.79-23,900
Oct 22, 202516.7716.7916.7716.7916.79-0.12%25,208
Oct 21, 202516.8416.8416.7616.8116.81-0.12%66,721
Oct 20, 202516.8016.8316.8016.8316.830.24%41,030
Oct 17, 202516.7216.7916.6916.7916.790.06%136,300
Oct 16, 202516.8316.8316.7616.7816.78-0.18%107,800
Oct 15, 202516.7116.8116.7116.8116.810.54%38,348
Oct 14, 202516.7116.7316.6516.7216.720.36%24,433
Oct 10, 202516.7616.7616.6416.6616.66-0.54%62,326
Oct 9, 202516.8016.8016.7216.7516.75-0.12%23,600
Oct 8, 202516.8116.8116.7616.7716.77-0.06%12,130
Oct 7, 202516.8116.8216.7516.7816.78-0.24%38,400
Oct 6, 202516.7916.8316.7916.8216.82-0.12%25,248
Oct 3, 202516.8316.8416.8116.8416.84-22,100
Oct 2, 202516.8016.8416.8016.8416.84-12,240
Oct 1, 202516.8216.8416.7716.8416.840.12%8,944
Sep 30, 202516.8016.8216.7816.8216.82-18,027
Sep 29, 202516.8316.8316.8016.8216.820.18%10,243
Sep 26, 202516.7616.7916.7316.7916.790.12%22,400
Sep 25, 202516.7916.7916.7616.7716.77-0.24%37,600
Sep 24, 202516.8516.8516.8016.8116.81-0.65%18,900
Sep 23, 202516.9416.9416.9216.9216.84-0.06%20,209
Sep 22, 202516.9316.9416.8816.9316.85-0.12%30,344
Sep 19, 202516.8416.9516.8416.9516.870.18%15,918
Sep 18, 202516.8516.9216.8216.9216.830.18%16,600
Sep 17, 202516.8916.9116.8716.8916.81-0.12%21,542
Sep 16, 202516.9016.9216.9016.9116.83-0.06%25,000
Sep 15, 202516.9016.9216.8916.9216.840.24%28,700
Sep 12, 202516.9016.9016.8616.8816.80-33,400
Sep 11, 202516.8816.9016.8716.8816.800.18%14,327
Sep 10, 202516.8416.8716.8316.8516.770.12%23,700
Sep 9, 202516.8616.8616.7816.8316.75-0.06%21,800
Sep 8, 202516.8916.8916.8316.8416.750.06%14,300
Sep 5, 202516.7716.8516.7716.8316.750.18%18,200
Sep 4, 202516.7816.8016.7616.8016.720.30%14,000
Sep 3, 202516.7316.7516.6916.7516.670.18%34,100
Sep 2, 202516.7016.7216.6516.7216.64-0.12%24,200
Aug 29, 202516.7416.7516.7116.7416.65-0.12%31,600
Aug 28, 202516.7916.7916.7416.7616.68-0.12%39,400
Aug 27, 202516.7716.7816.7216.7816.700.06%30,705
Aug 26, 202516.7116.7716.7116.7716.69-0.47%18,718
Aug 25, 202516.8116.8616.8016.8516.680.30%24,916
Aug 22, 202516.7316.8316.7316.8016.630.30%15,433
Aug 21, 202516.7516.7616.7216.7516.58-0.12%32,300
Aug 20, 202516.8116.8116.7516.7716.60-0.06%16,903
Aug 19, 202516.8216.8216.7516.7816.610.06%50,603
Aug 18, 202516.7916.7916.7716.7716.600.18%8,701