Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX: XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.81
+0.04 (0.24%)
Feb 5, 2025, 3:59 PM EST

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202516.8016.8016.7716.8016.800.18%2,231
Feb 4, 202516.7516.7716.7416.7716.770.30%17,481
Feb 3, 202516.5616.7216.5616.7216.720.18%25,709
Jan 31, 202516.6716.7316.6516.6916.69-0.24%85,245
Jan 30, 202516.7916.7916.6716.7316.730.24%39,400
Jan 29, 202516.7216.7416.6516.6916.69-0.12%48,945
Jan 28, 202516.7816.7816.6816.7116.71-0.42%51,539
Jan 27, 202516.7716.8516.7616.7816.70-0.24%39,006
Jan 24, 202516.7216.8216.7216.8216.740.60%12,144
Jan 23, 202516.8116.8116.7116.7216.64-0.30%40,005
Jan 22, 202516.8216.8216.7516.7716.69-0.18%13,537
Jan 21, 202516.7616.8216.7316.8016.720.18%55,700
Jan 20, 202516.6516.7916.6516.7716.69-0.18%12,600
Jan 17, 202516.8016.8016.7116.8016.720.48%46,125
Jan 16, 202516.7916.7916.6616.7216.640.18%20,600
Jan 15, 202516.5916.7016.5916.6916.611.34%23,800
Jan 14, 202516.6816.6816.4716.4716.39-0.72%47,000
Jan 13, 202516.4316.6016.4316.5916.510.42%29,610
Jan 10, 202516.5816.5816.5216.5216.44-42,900
Jan 9, 202516.5916.6216.5216.5216.44-0.90%39,702
Jan 8, 202516.6516.6816.6016.6716.590.12%16,700
Jan 7, 202516.6516.7016.6216.6516.57-0.54%38,134
Jan 6, 202516.7116.7416.6716.7416.660.42%37,900
Jan 3, 202516.6416.7016.6416.6716.590.06%23,837
Jan 2, 202516.6516.6616.6116.6616.580.24%41,300
Dec 31, 202416.6116.6216.5616.6216.54-0.12%7,800
Dec 30, 202416.6516.6516.5216.6416.56-0.36%31,815
Dec 27, 202416.6716.7416.6716.7016.620.24%24,345
Dec 24, 202416.5316.6916.5316.6616.580.12%6,424
Dec 23, 202416.7116.7116.6016.6416.56-0.30%24,249
Dec 20, 202416.5516.6916.5516.6916.610.91%53,200
Dec 19, 202416.5916.6316.5416.5416.46-0.42%40,403
Dec 18, 202416.8016.8016.6016.6116.53-1.01%61,614
Dec 17, 202416.7816.8216.7716.7816.70-0.18%77,532
Dec 16, 202416.7316.8216.7216.8116.730.30%64,637
Dec 13, 202416.8116.8316.7616.7616.68-0.48%44,139
Dec 12, 202416.9216.9216.8216.8416.76-0.30%14,509
Dec 11, 202416.9016.9516.8616.8916.810.06%87,942
Dec 10, 202416.8516.8916.8416.8816.80-0.12%24,900
Dec 9, 202416.8916.9116.8716.9016.82-0.06%34,200
Dec 6, 202416.8316.9216.8316.9116.830.18%16,700
Dec 5, 202416.8616.8916.8416.8816.80-0.30%43,800
Dec 4, 202416.8916.9316.8516.9316.850.53%65,837
Dec 3, 202416.8516.9016.8416.8416.76-0.18%35,033
Dec 2, 202416.8916.8916.7416.8716.79-0.76%34,131
Nov 29, 202416.9617.0016.8417.0016.920.41%63,836
Nov 28, 202416.8916.9316.8216.9316.850.47%12,629
Nov 27, 202416.7416.8516.7416.8516.770.54%45,430
Nov 26, 202416.7816.7816.7316.7616.68-0.36%12,700
Nov 25, 202416.8016.8216.7616.8216.740.66%23,300
Nov 22, 202416.7616.7616.6716.7116.63-0.18%24,748
Nov 21, 202416.7816.7816.7216.7416.66-0.59%15,400
Nov 20, 202416.8216.8416.7916.8416.680.06%19,400
Nov 19, 202416.6916.8316.6916.8316.670.24%10,949
Nov 18, 202416.6716.7916.6716.7916.630.18%7,406
Nov 15, 202416.8116.8116.7416.7616.60-0.18%6,315
Nov 14, 202416.7616.8016.7616.7916.630.24%5,000
Nov 13, 202416.7516.8016.7516.7516.59-0.24%15,637
Nov 12, 202416.8616.8616.7616.7916.63-0.65%9,900
Nov 11, 202416.8816.9016.8116.9016.740.06%6,517
Nov 8, 202416.8816.8916.8216.8916.730.30%6,615
Nov 7, 202416.7916.8416.7816.8416.680.36%6,503
Nov 6, 202416.7316.7916.7316.7816.620.18%19,206
Nov 5, 202416.6216.7516.6216.7516.590.54%6,500
Nov 4, 202416.7216.7216.6516.6616.50-0.12%8,849
Nov 1, 202416.7116.7216.6816.6816.520.12%34,018
Oct 31, 202416.6616.7016.6516.6616.50-0.36%12,200
Oct 30, 202416.7516.7716.7216.7216.56-0.18%34,500
Oct 29, 202416.6616.7516.6616.7516.590.42%11,600
Oct 28, 202416.6916.7016.6616.6816.52-0.54%18,600
Oct 25, 202416.7516.8116.7516.7716.520.30%10,240
Oct 24, 202416.8016.8016.7216.7216.47-0.24%14,100
Oct 23, 202416.8016.8016.7516.7616.51-0.12%4,822
Oct 22, 202416.8516.8516.7716.7816.53-0.36%15,825
Oct 21, 202416.9016.9016.8016.8416.59-0.30%16,300
Oct 18, 202416.8516.9016.8516.8916.640.24%11,800
Oct 17, 202416.9016.9016.8316.8516.60-0.41%6,331
Oct 16, 202416.7816.9216.7816.9216.670.59%8,900
Oct 15, 202416.8816.9016.8016.8216.57-0.30%11,447
Oct 11, 202416.7316.8716.7316.8716.620.24%8,400
Oct 10, 202416.7316.8316.7316.8316.580.18%5,800
Oct 9, 202416.8516.8516.8016.8016.55-0.18%7,900
Oct 8, 202416.7316.8416.7316.8316.580.12%4,745
Oct 7, 202416.8516.8516.7916.8116.56-0.36%9,410
Oct 4, 202416.8816.8816.8516.8716.62-0.30%2,500
Oct 3, 202417.0017.0016.8416.9216.67-0.18%27,700
Oct 2, 202416.8916.9516.8416.9516.700.77%11,700
Oct 1, 202416.9216.9216.8116.8216.57-0.30%20,800
Sep 30, 202416.8916.9016.8616.8716.62-0.18%3,912
Sep 27, 202416.8616.9016.8616.9016.650.54%9,037
Sep 26, 202416.8916.9116.8116.8116.56-0.53%42,303
Sep 25, 202416.8716.9016.8216.9016.65-0.12%18,209
Sep 24, 202416.9216.9216.8716.9216.67-0.53%15,100
Sep 23, 202417.0217.0216.9417.0116.680.06%15,046
Sep 20, 202416.9417.0016.9317.0016.670.18%16,100
Sep 19, 202416.9816.9816.9316.9716.640.06%17,622
Sep 18, 202416.9517.0016.9316.9616.630.06%9,531
Sep 17, 202416.9816.9816.9316.9516.62-0.06%10,100
Sep 16, 202416.9016.9616.8816.9616.630.24%8,100
Sep 13, 202416.8616.9216.8616.9216.590.36%7,900