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
16.72
+0.07 (0.42%)
At close: Feb 6, 2026

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.7216.7216.6916.7216.720.42%8,950
Feb 5, 202616.6916.6916.6416.6516.65-0.12%21,758
Feb 4, 202616.6516.6716.6516.6716.67-17,314
Feb 3, 202616.6216.6916.6216.6716.670.18%41,202
Feb 2, 202616.6216.7116.6216.6416.64-0.30%23,884
Jan 30, 202616.5216.6916.5216.6916.690.57%26,260
Jan 29, 202616.6816.6816.5916.6016.60-0.51%59,208
Jan 28, 202616.6816.6916.6716.6816.68-0.24%32,179
Jan 27, 202616.7416.7416.6816.7216.72-0.48%20,438
Jan 26, 202616.7116.8016.7116.8016.720.30%53,222
Jan 23, 202616.7216.7716.7216.7516.670.12%48,322
Jan 22, 202616.7216.7716.7216.7316.65-0.24%42,045
Jan 21, 202616.7216.7716.7216.7716.690.12%33,236
Jan 20, 202616.7016.7516.7016.7516.67-0.18%24,609
Jan 19, 202616.7516.7816.7516.7816.70-0.06%11,466
Jan 16, 202616.7516.7916.7416.7916.710.30%27,433
Jan 15, 202616.7416.7816.7116.7416.66-43,353
Jan 14, 202616.7316.7716.7016.7416.66-0.21%90,908
Jan 13, 202616.7216.7816.7216.7816.690.15%84,854
Jan 12, 202616.7016.7616.6916.7516.67-45,397
Jan 9, 202616.6916.7516.6716.7516.670.18%32,790
Jan 8, 202616.6916.7516.6916.7216.640.12%32,203
Jan 7, 202616.6916.7316.6916.7016.62-0.03%29,009
Jan 6, 202616.7016.7216.6916.7116.62-0.03%27,397
Jan 5, 202616.6516.7316.6516.7116.630.30%31,423
Jan 2, 202616.6116.6816.6116.6616.580.12%21,767
Dec 31, 202516.6916.6916.6416.6416.56-0.06%42,854
Dec 30, 202516.6516.6916.6516.6516.57-0.83%91,978
Dec 29, 202516.7216.7916.7216.7916.620.24%117,531
Dec 24, 202516.8016.8016.7316.7516.58-36,644
Dec 23, 202516.6516.7616.6516.7516.580.42%47,375
Dec 22, 202516.7116.7116.6816.6816.52-40,655
Dec 19, 202516.6816.7116.6716.6816.52-0.12%47,339
Dec 18, 202516.7016.7316.6816.7016.540.18%45,223
Dec 17, 202516.6516.6816.6416.6716.51-0.06%56,457
Dec 16, 202516.6516.7016.6516.6816.52-0.06%74,490
Dec 15, 202516.6616.7016.6616.6916.530.15%40,056
Dec 12, 202516.7316.7316.6616.6716.50-0.24%25,806
Dec 11, 202516.7516.7516.7016.7116.54-0.15%9,293
Dec 10, 202516.5916.7316.5916.7316.570.42%63,222
Dec 9, 202516.6716.6716.6516.6616.50-0.06%28,546
Dec 8, 202516.7416.7416.6616.6716.51-0.30%129,070
Dec 5, 202516.7216.7216.6716.7216.56-51,834
Dec 4, 202516.7316.7316.6416.7216.560.12%40,648
Dec 3, 202516.7316.7316.6816.7016.540.06%34,814
Dec 2, 202516.6316.6916.6316.6916.530.24%16,876
Dec 1, 202516.6516.6716.6516.6516.49-0.30%55,559
Nov 28, 202516.6516.7116.6516.7016.540.12%46,751
Nov 27, 202516.7016.7016.6516.6816.52-0.12%13,480
Nov 26, 202516.6816.7016.6516.7016.540.12%26,746