Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.62
+0.03 (0.18%)
Jun 6, 2025, 3:59 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.6016.6216.5916.5916.59-8,218
Jun 5, 202516.6216.6216.5816.5916.59-0.30%13,125
Jun 4, 202516.5916.6516.5916.6416.640.24%7,300
Jun 3, 202516.5716.6016.5216.6016.600.30%12,400
Jun 2, 202516.4716.5616.4716.5516.550.18%39,739
May 30, 202516.4816.5516.4816.5216.52-0.30%22,400
May 29, 202516.5416.5716.4916.5716.570.67%34,818
May 28, 202516.5716.5716.4616.4616.460.06%17,100
May 27, 202516.4816.5516.4516.4516.450.12%76,317
May 26, 202516.3516.4316.3516.4316.430.06%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
May 7, 202516.5516.5516.4716.4716.39-0.18%31,200
May 6, 202516.4416.5016.4316.5016.410.36%12,800
May 5, 202516.5216.5216.4416.4416.36-0.60%29,312
May 2, 202516.4716.5416.4716.5416.450.49%31,831
May 1, 202516.4816.4816.4416.4616.380.06%54,210
Apr 30, 202516.3916.4516.3616.4516.37-0.24%10,900
Apr 29, 202516.5116.5116.4116.4916.400.43%18,700
Apr 28, 202516.4416.4516.3816.4216.34-0.30%33,000
Apr 25, 202516.4816.4916.4016.4716.39-0.48%34,700
Apr 24, 202516.3616.5516.3616.5516.380.79%17,500
Apr 23, 202516.4016.5116.4016.4216.250.55%34,434
Apr 22, 202516.3016.3516.3016.3316.160.18%25,402
Apr 21, 202516.3516.3516.2516.3016.13-0.31%7,400
Apr 17, 202516.2116.3716.2116.3516.180.49%11,100
Apr 16, 202516.2716.2816.2016.2716.10-0.06%16,800
Apr 15, 202516.2516.3016.2416.2816.110.18%9,300
Apr 14, 202516.2416.2916.1816.2516.080.31%36,400
Apr 11, 202516.0116.2216.0116.2016.030.56%49,200
Apr 10, 202516.2216.2216.0216.1115.95-1.10%7,100
Apr 9, 202515.9016.3015.7716.2916.122.20%37,639
Apr 8, 202516.0516.0915.8415.9415.780.25%23,247
Apr 7, 202515.8116.2115.8115.9015.74-0.62%31,600
Apr 4, 202516.0816.1516.0016.0015.84-2.38%25,641
Apr 3, 202516.4316.4716.3716.3916.22-1.68%16,600
Apr 2, 202516.5016.6716.5016.6716.500.60%113,210
Apr 1, 202516.5116.5716.5116.5716.400.42%10,716
Mar 31, 202516.4516.5016.4516.5016.33-0.06%22,332
Mar 28, 202516.5716.5716.4716.5116.34-0.12%9,440
Mar 27, 202516.5216.5616.5016.5316.36-0.24%15,700