Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX: XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.66
+0.02 (0.12%)
Dec 24, 2024, 12:59 PM EST

XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.5316.6916.5316.6616.660.12%6,424
Dec 23, 202416.7116.7116.6016.6416.64-0.30%24,249
Dec 20, 202416.5516.6916.5516.6916.690.91%53,200
Dec 19, 202416.5916.6316.5416.5416.54-0.42%40,403
Dec 18, 202416.8016.8016.6016.6116.61-1.01%61,614
Dec 17, 202416.7816.8216.7716.7816.78-0.18%77,532
Dec 16, 202416.7316.8216.7216.8116.810.30%64,637
Dec 13, 202416.8116.8316.7616.7616.76-0.48%44,139
Dec 12, 202416.9216.9216.8216.8416.84-0.30%14,509
Dec 11, 202416.9016.9516.8616.8916.890.06%87,942
Dec 10, 202416.8516.8916.8416.8816.88-0.12%24,900
Dec 9, 202416.8916.9116.8716.9016.90-0.06%34,200
Dec 6, 202416.8316.9216.8316.9116.910.18%16,700
Dec 5, 202416.8616.8916.8416.8816.88-0.30%43,800
Dec 4, 202416.8916.9316.8516.9316.930.53%65,837
Dec 3, 202416.8516.9016.8416.8416.84-0.18%35,033
Dec 2, 202416.8916.8916.7416.8716.87-0.76%34,131
Nov 29, 202416.9617.0016.8417.0017.000.41%63,836
Nov 28, 202416.8916.9316.8216.9316.930.47%12,629
Nov 27, 202416.7416.8516.7416.8516.850.54%45,430
Nov 26, 202416.7816.7816.7316.7616.76-0.36%12,700
Nov 25, 202416.8016.8216.7616.8216.820.66%23,300
Nov 22, 202416.7616.7616.6716.7116.71-0.18%24,748
Nov 21, 202416.7816.7816.7216.7416.74-0.59%15,400
Nov 20, 202416.8216.8416.7916.8416.760.06%19,400
Nov 19, 202416.6916.8316.6916.8316.750.24%10,949
Nov 18, 202416.6716.7916.6716.7916.710.18%7,406
Nov 15, 202416.8116.8116.7416.7616.68-0.18%6,315
Nov 14, 202416.7616.8016.7616.7916.710.24%5,000
Nov 13, 202416.7516.8016.7516.7516.67-0.24%15,637
Nov 12, 202416.8616.8616.7616.7916.71-0.65%9,900
Nov 11, 202416.8816.9016.8116.9016.820.06%6,517
Nov 8, 202416.8816.8916.8216.8916.810.30%6,615
Nov 7, 202416.7916.8416.7816.8416.760.36%6,503
Nov 6, 202416.7316.7916.7316.7816.700.18%19,206
Nov 5, 202416.6216.7516.6216.7516.670.54%6,500
Nov 4, 202416.7216.7216.6516.6616.58-0.12%8,849
Nov 1, 202416.7116.7216.6816.6816.600.12%34,018
Oct 31, 202416.6616.7016.6516.6616.58-0.36%12,200
Oct 30, 202416.7516.7716.7216.7216.64-0.18%34,500
Oct 29, 202416.6616.7516.6616.7516.670.42%11,600
Oct 28, 202416.6916.7016.6616.6816.60-0.54%18,600
Oct 25, 202416.7516.8116.7516.7716.610.30%10,240
Oct 24, 202416.8016.8016.7216.7216.56-0.24%14,100
Oct 23, 202416.8016.8016.7516.7616.60-0.12%4,822
Oct 22, 202416.8516.8516.7716.7816.70-0.36%15,825
Oct 21, 202416.9016.9016.8016.8416.76-0.30%16,300
Oct 18, 202416.8516.9016.8516.8916.810.24%11,800
Oct 17, 202416.9016.9016.8316.8516.77-0.41%6,331
Oct 16, 202416.7816.9216.7816.9216.840.59%8,900
Oct 15, 202416.8816.9016.8016.8216.74-0.30%11,447
Oct 11, 202416.7316.8716.7316.8716.790.24%8,400
Oct 10, 202416.7316.8316.7316.8316.750.18%5,800
Oct 9, 202416.8516.8516.8016.8016.72-0.18%7,900
Oct 8, 202416.7316.8416.7316.8316.750.12%4,745
Oct 7, 202416.8516.8516.7916.8116.73-0.36%9,410
Oct 4, 202416.8816.8816.8516.8716.79-0.30%2,500
Oct 3, 202417.0017.0016.8416.9216.84-0.18%27,700
Oct 2, 202416.8916.9516.8416.9516.870.77%11,700
Oct 1, 202416.9216.9216.8116.8216.74-0.30%20,800
Sep 30, 202416.8916.9016.8616.8716.79-0.18%3,912
Sep 27, 202416.8616.9016.8616.9016.900.54%9,037
Sep 26, 202416.8916.9116.8116.8116.81-0.53%42,303
Sep 25, 202416.8716.9016.8216.9016.90-0.12%18,209
Sep 24, 202416.9216.9216.8716.9216.92-0.53%15,100
Sep 23, 202417.0217.0216.9417.0116.930.06%15,046
Sep 20, 202416.9417.0016.9317.0016.920.18%16,100
Sep 19, 202416.9816.9816.9316.9716.890.06%17,622
Sep 18, 202416.9517.0016.9316.9616.880.06%9,531
Sep 17, 202416.9816.9816.9316.9516.87-0.06%10,100
Sep 16, 202416.9016.9616.8816.9616.880.24%8,100
Sep 13, 202416.8616.9216.8616.9216.830.36%7,900
Sep 12, 202416.8116.8616.8116.8616.780.12%6,700
Sep 11, 202416.7916.8416.7716.8416.760.12%8,300
Sep 10, 202416.8516.8516.7716.8216.74-8,720
Sep 9, 202416.7316.8216.7316.8216.740.06%10,300
Sep 6, 202416.8216.8216.7616.8116.730.12%23,027
Sep 5, 202416.7216.8116.7216.7916.710.72%20,928
Sep 4, 202416.6816.7116.6516.6716.59-0.24%22,413
Sep 3, 202416.7116.7316.6916.7116.63-0.24%73,931
Aug 30, 202416.7716.7716.7016.7516.67-0.18%62,212
Aug 29, 202416.7816.7816.6616.7816.700.54%24,914
Aug 28, 202416.7616.7616.6916.6916.61-0.12%28,400
Aug 27, 202416.7316.7616.7016.7116.63-0.48%8,600
Aug 26, 202416.8316.8316.7916.7916.63-0.18%6,205
Aug 23, 202416.7916.8316.7616.8216.660.90%14,523
Aug 22, 202416.7616.7616.6716.6716.51-10,147
Aug 21, 202416.6716.7016.6616.6716.510.18%20,700
Aug 20, 202416.6916.7416.6416.6416.48-0.60%22,511
Aug 19, 202416.7016.7716.6916.7416.580.06%39,618
Aug 16, 202416.6916.7316.6916.7316.570.36%17,800
Aug 15, 202416.6416.6816.6216.6716.510.48%9,116
Aug 14, 202416.5016.6116.5016.5916.430.30%5,704
Aug 13, 202416.5016.5516.5016.5416.380.24%16,245
Aug 12, 202416.4716.5016.4616.5016.340.12%6,616
Aug 9, 202416.4616.4816.4616.4816.310.30%2,100
Aug 8, 202416.4816.4816.4216.4316.27-0.18%98,222
Aug 7, 202416.4716.4916.4216.4616.300.55%14,700
Aug 6, 202416.3316.4416.3216.3716.21-0.97%26,800
Aug 2, 202416.5616.5616.4316.5316.37-0.06%9,400