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
16.77
-0.06 (-0.36%)
Aug 14, 2025, 2:37 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202516.8016.8016.7816.7916.79-0.24%6,594
Aug 13, 202516.7716.8316.7616.8316.830.66%47,300
Aug 12, 202516.7716.7716.6616.7216.720.48%29,715
Aug 11, 202516.7916.7916.6416.6416.64-0.12%58,500
Aug 8, 202516.6416.7016.6416.6616.660.12%77,322
Aug 7, 202516.8116.8116.6416.6416.64-0.95%56,106
Aug 6, 202516.7216.8016.7216.8016.800.06%13,400
Aug 5, 202516.7716.7916.7316.7916.790.54%81,229
Aug 1, 202516.7316.7316.6616.7016.70-0.18%46,700
Jul 31, 202516.7316.7316.6616.7316.730.24%17,800
Jul 30, 202516.7016.7316.6716.6916.69-0.18%50,320
Jul 29, 202516.7016.7416.7016.7216.72-0.18%14,924
Jul 28, 202516.7416.7616.7416.7516.75-0.12%12,535
Jul 25, 202516.8216.8316.7716.7716.69-0.30%21,346
Jul 24, 202516.8316.8316.8016.8216.73-0.24%18,734
Jul 23, 202516.8016.8616.8016.8616.780.06%29,100
Jul 22, 202516.8116.8616.8016.8516.770.24%12,120
Jul 21, 202516.7416.8216.7416.8116.730.30%35,933
Jul 18, 202516.7816.7816.7516.7616.680.06%6,300
Jul 17, 202516.7416.7516.7316.7516.670.30%25,600
Jul 16, 202516.6916.7116.6316.7016.620.30%23,930
Jul 15, 202516.7916.7916.6516.6516.57-0.66%21,800
Jul 14, 202516.7616.7616.7016.7616.680.12%7,822
Jul 11, 202516.7716.7716.7016.7416.66-0.18%15,700
Jul 10, 202516.8016.8016.7216.7716.69-0.12%16,318
Jul 9, 202516.7216.7916.7216.7916.710.84%6,300
Jul 8, 202516.7716.7716.6516.6516.57-0.72%21,100
Jul 7, 202516.8216.8216.7616.7716.69-0.36%25,234
Jul 4, 202516.8316.8516.8216.8316.75-5,216
Jul 3, 202516.8516.8516.8016.8316.75-0.18%14,900
Jul 2, 202516.8116.8616.7416.8616.780.42%38,626
Jun 30, 202516.7716.7916.7616.7916.710.18%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