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
16.76
+0.01 (0.06%)
Jul 18, 2025, 3:59 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.7816.7816.7516.7616.760.06%6,300
Jul 17, 202516.7416.7516.7316.7516.750.30%25,600
Jul 16, 202516.6916.7116.6316.7016.700.30%23,930
Jul 15, 202516.7916.7916.6516.6516.65-0.66%21,800
Jul 14, 202516.7616.7616.7016.7616.760.12%7,822
Jul 11, 202516.7716.7716.7016.7416.74-0.18%15,700
Jul 10, 202516.8016.8016.7216.7716.77-0.12%16,318
Jul 9, 202516.7216.7916.7216.7916.790.84%6,300
Jul 8, 202516.7716.7716.6516.6516.65-0.72%21,100
Jul 7, 202516.8216.8216.7616.7716.77-0.36%25,234
Jul 4, 202516.8316.8516.8216.8316.83-5,216
Jul 3, 202516.8516.8516.8016.8316.83-0.18%14,900
Jul 2, 202516.8116.8616.7416.8616.860.42%38,626
Jun 30, 202516.7716.7916.7616.7916.790.18%21,000
Jun 27, 202516.7716.7716.7216.7616.76-30,500
Jun 26, 202516.7216.7616.7116.7616.760.30%9,100
Jun 25, 202516.7416.7416.6716.7116.71-0.54%3,900
Jun 24, 202516.7516.8016.7316.8016.720.36%40,649
Jun 23, 202516.7516.7516.7116.7416.66-0.06%8,521
Jun 20, 202516.6416.7516.6416.7516.670.36%13,148
Jun 19, 202516.6016.7016.6016.6916.610.30%6,048
Jun 18, 202516.6216.6516.6116.6416.56-0.12%17,600
Jun 17, 202516.6416.6616.6016.6616.58-0.12%6,713
Jun 16, 202516.6016.6816.6016.6816.600.36%13,318
Jun 13, 202516.7016.7016.6216.6216.54-0.30%9,119
Jun 12, 202516.6716.6816.6516.6716.59-0.06%11,038
Jun 11, 202516.6216.7016.6216.6816.600.12%48,800
Jun 10, 202516.6016.6616.5816.6616.580.30%14,947
Jun 9, 202516.6316.6316.5816.6116.53-0.06%11,600
Jun 6, 202516.6016.6216.5716.6216.540.18%10,400
Jun 5, 202516.6216.6216.5816.5916.51-0.30%13,125
Jun 4, 202516.5916.6516.5916.6416.560.24%7,300
Jun 3, 202516.5716.6016.5216.6016.520.30%12,400
Jun 2, 202516.4716.5616.4716.5516.470.18%39,739
May 30, 202516.4816.5516.4816.5216.44-0.30%22,400
May 29, 202516.5416.5716.4916.5716.490.67%34,818
May 28, 202516.5716.5716.4616.4616.380.06%17,100
May 27, 202516.4816.5516.4516.4516.370.12%76,317
May 26, 202516.3516.4316.3516.4316.350.06%14,500
May 23, 202516.3616.4216.3616.4216.420.06%16,800
May 22, 202516.4616.4616.4016.4116.41-0.49%10,338
May 21, 202516.6016.6016.4916.4916.40-0.78%11,900
May 20, 202516.6016.6216.5816.6216.530.06%8,708
May 16, 202516.6316.6316.6016.6116.530.24%6,441
May 15, 202516.5716.6016.5316.5716.48-0.24%20,927
May 14, 202516.5716.6516.5716.6116.52-0.30%8,300
May 13, 202516.5216.6816.5216.6616.57-0.24%14,400
May 12, 202516.6416.7016.5916.7016.611.58%16,400
May 9, 202516.4716.5216.4416.4416.36-15,900
May 8, 202516.4716.5116.4416.4416.36-0.18%5,118