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
16.63
+0.03 (0.15%)
Nov 18, 2025, 3:59 PM EST

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202516.6516.6516.6016.6316.540.15%17,016
Nov 17, 202516.6416.6416.5916.6016.52-0.18%43,634
Nov 14, 202516.6716.6916.6016.6316.55-0.18%92,600
Nov 13, 202516.7216.7216.6516.6616.58-0.24%37,994
Nov 12, 202516.7316.7316.7016.7016.62-0.36%16,882
Nov 11, 202516.7616.7616.7216.7616.680.21%19,085
Nov 10, 202516.6216.7316.6216.7316.640.27%30,159
Nov 7, 202516.6516.6816.6216.6816.60-0.06%24,331
Nov 6, 202516.6916.6916.6316.6916.610.18%42,582
Nov 5, 202516.6416.6716.6416.6616.580.09%42,410
Nov 4, 202516.6616.6616.5916.6516.56-0.27%28,997
Nov 3, 202516.6916.7016.6516.6916.61-0.30%38,816
Oct 31, 202516.7416.7416.6916.7416.660.15%20,344
Oct 30, 202516.7516.7516.6916.7216.63-0.27%54,184
Oct 29, 202516.7916.8016.7516.7616.68-0.18%52,109
Oct 28, 202516.8216.8216.7716.7916.71-0.65%17,307
Oct 27, 202516.8916.9116.8816.9016.730.24%33,847
Oct 24, 202516.8216.8616.8216.8616.690.42%42,247
Oct 23, 202516.8016.8016.7616.7916.620.03%23,891
Oct 22, 202516.7716.7916.7716.7916.62-0.15%25,208
Oct 21, 202516.8416.8416.7616.8116.64-0.12%66,721
Oct 20, 202516.8016.8316.8016.8316.660.27%41,030
Oct 17, 202516.7216.7916.6916.7916.620.03%136,287
Oct 16, 202516.8316.8316.7616.7816.61-0.18%107,763
Oct 15, 202516.7116.8116.7116.8116.640.54%38,348
Oct 14, 202516.7116.7316.6516.7216.550.36%24,433
Oct 10, 202516.7616.7616.6416.6616.49-0.54%62,326
Oct 9, 202516.8016.8016.7216.7516.58-0.12%23,566
Oct 8, 202516.8116.8116.7616.7716.60-0.06%12,130
Oct 7, 202516.8116.8216.7516.7816.61-0.24%38,361
Oct 6, 202516.7916.8316.7916.8216.65-0.09%25,248
Oct 3, 202516.8316.8416.8116.8416.67-22,086
Oct 2, 202516.8016.8416.8016.8416.67-12,240
Oct 1, 202516.8216.8416.7716.8416.670.12%8,944
Sep 30, 202516.8016.8216.7816.8216.65-0.03%18,027
Sep 29, 202516.8316.8316.8016.8216.650.18%10,243
Sep 26, 202516.7616.7916.7316.7916.620.12%22,395
Sep 25, 202516.7916.7916.7616.7716.60-0.24%37,574
Sep 24, 202516.8516.8516.8016.8116.64-0.65%18,897
Sep 23, 202516.9416.9416.9216.9216.67-0.09%20,209
Sep 22, 202516.9316.9416.8816.9416.68-0.09%30,344
Sep 19, 202516.8416.9516.8416.9516.700.21%15,918
Sep 18, 202516.8516.9216.8216.9216.660.15%16,583
Sep 17, 202516.8916.9116.8716.8916.64-0.12%21,542
Sep 16, 202516.9016.9216.9016.9116.66-0.06%24,955
Sep 15, 202516.9016.9216.8916.9216.670.24%28,671
Sep 12, 202516.9016.9016.8616.8816.63-33,374
Sep 11, 202516.8816.9016.8716.8816.630.18%14,327
Sep 10, 202516.8416.8716.8316.8516.600.12%23,694
Sep 9, 202516.8616.8616.7816.8316.58-0.03%21,767