iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
16.76
+0.07 (0.42%)
Jun 27, 2025, 3:59 PM EDT
TSX:XHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 16.77 | 16.77 | 16.72 | 16.76 | 16.76 | - | 30,500 |
Jun 26, 2025 | 16.72 | 16.76 | 16.71 | 16.76 | 16.76 | 0.30% | 9,100 |
Jun 25, 2025 | 16.74 | 16.74 | 16.67 | 16.71 | 16.71 | -0.54% | 3,900 |
Jun 24, 2025 | 16.75 | 16.80 | 16.73 | 16.80 | 16.72 | 0.36% | 40,649 |
Jun 23, 2025 | 16.75 | 16.75 | 16.71 | 16.74 | 16.66 | -0.06% | 8,521 |
Jun 20, 2025 | 16.64 | 16.75 | 16.64 | 16.75 | 16.67 | 0.36% | 13,148 |
Jun 19, 2025 | 16.60 | 16.70 | 16.60 | 16.69 | 16.61 | 0.30% | 6,048 |
Jun 18, 2025 | 16.62 | 16.65 | 16.61 | 16.64 | 16.56 | -0.12% | 17,600 |
Jun 17, 2025 | 16.64 | 16.66 | 16.60 | 16.66 | 16.58 | -0.12% | 6,713 |
Jun 16, 2025 | 16.60 | 16.68 | 16.60 | 16.68 | 16.60 | 0.36% | 13,318 |
Jun 13, 2025 | 16.70 | 16.70 | 16.62 | 16.62 | 16.54 | -0.30% | 9,119 |
Jun 12, 2025 | 16.67 | 16.68 | 16.65 | 16.67 | 16.59 | -0.06% | 11,038 |
Jun 11, 2025 | 16.62 | 16.70 | 16.62 | 16.68 | 16.60 | 0.12% | 48,800 |
Jun 10, 2025 | 16.60 | 16.66 | 16.58 | 16.66 | 16.58 | 0.30% | 14,947 |
Jun 9, 2025 | 16.63 | 16.63 | 16.58 | 16.61 | 16.53 | -0.06% | 11,600 |
Jun 6, 2025 | 16.60 | 16.62 | 16.57 | 16.62 | 16.54 | 0.18% | 10,400 |
Jun 5, 2025 | 16.62 | 16.62 | 16.58 | 16.59 | 16.51 | -0.30% | 13,125 |
Jun 4, 2025 | 16.59 | 16.65 | 16.59 | 16.64 | 16.56 | 0.24% | 7,300 |
Jun 3, 2025 | 16.57 | 16.60 | 16.52 | 16.60 | 16.52 | 0.30% | 12,400 |
Jun 2, 2025 | 16.47 | 16.56 | 16.47 | 16.55 | 16.47 | 0.18% | 39,739 |
May 30, 2025 | 16.48 | 16.55 | 16.48 | 16.52 | 16.44 | -0.30% | 22,400 |
May 29, 2025 | 16.54 | 16.57 | 16.49 | 16.57 | 16.49 | 0.67% | 34,818 |
May 28, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.38 | 0.06% | 17,100 |
May 27, 2025 | 16.48 | 16.55 | 16.45 | 16.45 | 16.37 | 0.12% | 76,317 |
May 26, 2025 | 16.35 | 16.43 | 16.35 | 16.43 | 16.35 | 0.06% | 14,500 |
May 23, 2025 | 16.36 | 16.42 | 16.36 | 16.42 | 16.42 | 0.06% | 16,800 |
May 22, 2025 | 16.46 | 16.46 | 16.40 | 16.41 | 16.41 | -0.49% | 10,338 |
May 21, 2025 | 16.60 | 16.60 | 16.49 | 16.49 | 16.40 | -0.78% | 11,900 |
May 20, 2025 | 16.60 | 16.62 | 16.58 | 16.62 | 16.53 | 0.06% | 8,708 |
May 16, 2025 | 16.63 | 16.63 | 16.60 | 16.61 | 16.53 | 0.24% | 6,441 |
May 15, 2025 | 16.57 | 16.60 | 16.53 | 16.57 | 16.48 | -0.24% | 20,927 |
May 14, 2025 | 16.57 | 16.65 | 16.57 | 16.61 | 16.52 | -0.30% | 8,300 |
May 13, 2025 | 16.52 | 16.68 | 16.52 | 16.66 | 16.57 | -0.24% | 14,400 |
May 12, 2025 | 16.64 | 16.70 | 16.59 | 16.70 | 16.61 | 1.58% | 16,400 |
May 9, 2025 | 16.47 | 16.52 | 16.44 | 16.44 | 16.36 | - | 15,900 |
May 8, 2025 | 16.47 | 16.51 | 16.44 | 16.44 | 16.36 | -0.18% | 5,118 |
May 7, 2025 | 16.55 | 16.55 | 16.47 | 16.47 | 16.39 | -0.18% | 31,200 |
May 6, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.41 | 0.36% | 12,800 |
May 5, 2025 | 16.52 | 16.52 | 16.44 | 16.44 | 16.36 | -0.60% | 29,312 |
May 2, 2025 | 16.47 | 16.54 | 16.47 | 16.54 | 16.45 | 0.49% | 31,831 |
May 1, 2025 | 16.48 | 16.48 | 16.44 | 16.46 | 16.38 | 0.06% | 54,210 |
Apr 30, 2025 | 16.39 | 16.45 | 16.36 | 16.45 | 16.37 | -0.24% | 10,900 |
Apr 29, 2025 | 16.51 | 16.51 | 16.41 | 16.49 | 16.40 | 0.43% | 18,700 |
Apr 28, 2025 | 16.44 | 16.45 | 16.38 | 16.42 | 16.34 | -0.30% | 33,000 |
Apr 25, 2025 | 16.48 | 16.49 | 16.40 | 16.47 | 16.39 | -0.48% | 34,700 |
Apr 24, 2025 | 16.36 | 16.55 | 16.36 | 16.55 | 16.38 | 0.79% | 17,500 |
Apr 23, 2025 | 16.40 | 16.51 | 16.40 | 16.42 | 16.25 | 0.55% | 34,434 |
Apr 22, 2025 | 16.30 | 16.35 | 16.30 | 16.33 | 16.16 | 0.18% | 25,402 |
Apr 21, 2025 | 16.35 | 16.35 | 16.25 | 16.30 | 16.13 | -0.31% | 7,400 |
Apr 17, 2025 | 16.21 | 16.37 | 16.21 | 16.35 | 16.18 | 0.49% | 11,100 |