iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada
· Delayed Price · Currency is CAD 16.35
+0.08 (0.49%)
Apr 17, 2025, 3:59 PM EDT
TSX:XHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.21 | 16.37 | 16.21 | 16.35 | 16.35 | 0.49% | 11,079 |
| Apr 16, 2025 | 16.27 | 16.28 | 16.20 | 16.27 | 16.27 | -0.06% | 16,800 |
| Apr 15, 2025 | 16.25 | 16.30 | 16.24 | 16.28 | 16.28 | 0.18% | 9,300 |
| Apr 14, 2025 | 16.24 | 16.29 | 16.18 | 16.25 | 16.25 | 0.31% | 36,400 |
| Apr 11, 2025 | 16.01 | 16.22 | 16.01 | 16.20 | 16.20 | 0.56% | 49,200 |
| Apr 10, 2025 | 16.22 | 16.22 | 16.02 | 16.11 | 16.11 | -1.10% | 7,100 |
| Apr 9, 2025 | 15.90 | 16.30 | 15.77 | 16.29 | 16.29 | 2.20% | 37,639 |
| Apr 8, 2025 | 16.05 | 16.09 | 15.84 | 15.94 | 15.94 | 0.25% | 23,247 |
| Apr 7, 2025 | 15.81 | 16.21 | 15.81 | 15.90 | 15.90 | -0.62% | 31,600 |
| Apr 4, 2025 | 16.08 | 16.15 | 16.00 | 16.00 | 16.00 | -2.38% | 25,641 |
| Apr 3, 2025 | 16.43 | 16.47 | 16.37 | 16.39 | 16.39 | -1.68% | 16,600 |
| Apr 2, 2025 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 0.60% | 113,210 |
| Apr 1, 2025 | 16.51 | 16.57 | 16.51 | 16.57 | 16.57 | 0.42% | 10,716 |
| Mar 31, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | -0.06% | 22,332 |
| Mar 28, 2025 | 16.57 | 16.57 | 16.47 | 16.51 | 16.51 | -0.12% | 9,440 |
| Mar 27, 2025 | 16.52 | 16.56 | 16.50 | 16.53 | 16.53 | -0.24% | 15,700 |
| Mar 26, 2025 | 16.66 | 16.66 | 16.55 | 16.57 | 16.57 | -1.02% | 30,314 |
| Mar 25, 2025 | 16.70 | 16.76 | 16.70 | 16.74 | 16.66 | -0.06% | 35,600 |
| Mar 24, 2025 | 16.72 | 16.75 | 16.70 | 16.75 | 16.67 | 0.18% | 25,840 |
| Mar 21, 2025 | 16.70 | 16.72 | 16.67 | 16.72 | 16.64 | 0.06% | 44,706 |
| Mar 20, 2025 | 16.70 | 16.74 | 16.70 | 16.71 | 16.63 | -0.18% | 14,900 |
| Mar 19, 2025 | 16.67 | 16.74 | 16.62 | 16.74 | 16.65 | 0.54% | 25,500 |
| Mar 18, 2025 | 16.66 | 16.66 | 16.59 | 16.65 | 16.57 | 0.48% | 38,736 |
| Mar 17, 2025 | 16.64 | 16.66 | 16.57 | 16.57 | 16.49 | -0.12% | 15,800 |
| Mar 14, 2025 | 16.50 | 16.62 | 16.50 | 16.59 | 16.51 | 0.73% | 58,737 |
| Mar 13, 2025 | 16.62 | 16.62 | 16.47 | 16.47 | 16.38 | -0.96% | 28,900 |
| Mar 12, 2025 | 16.56 | 16.65 | 16.56 | 16.63 | 16.54 | 0.24% | 19,634 |
| Mar 11, 2025 | 16.63 | 16.65 | 16.57 | 16.59 | 16.51 | -0.42% | 27,245 |
| Mar 10, 2025 | 16.67 | 16.71 | 16.66 | 16.66 | 16.58 | -0.48% | 19,500 |
| Mar 7, 2025 | 16.73 | 16.74 | 16.70 | 16.74 | 16.66 | 0.18% | 14,511 |
| Mar 6, 2025 | 16.74 | 16.74 | 16.70 | 16.71 | 16.63 | -0.42% | 15,300 |
| Mar 5, 2025 | 16.77 | 16.78 | 16.70 | 16.78 | 16.70 | 0.24% | 12,245 |
| Mar 4, 2025 | 16.72 | 16.76 | 16.69 | 16.74 | 16.66 | -0.06% | 37,342 |
| Mar 3, 2025 | 16.84 | 16.84 | 16.71 | 16.75 | 16.66 | -0.36% | 13,414 |
| Feb 28, 2025 | 16.67 | 16.81 | 16.66 | 16.81 | 16.73 | 0.36% | 15,600 |
| Feb 27, 2025 | 16.80 | 16.80 | 16.75 | 16.75 | 16.67 | -0.24% | 11,341 |
| Feb 26, 2025 | 16.81 | 16.81 | 16.70 | 16.79 | 16.79 | 0.06% | 27,512 |
| Feb 25, 2025 | 16.81 | 16.82 | 16.72 | 16.78 | 16.78 | -0.24% | 39,800 |
| Feb 24, 2025 | 16.85 | 16.85 | 16.77 | 16.82 | 16.74 | 0.06% | 17,400 |
| Feb 21, 2025 | 16.84 | 16.84 | 16.76 | 16.81 | 16.73 | 0.06% | 11,935 |
| Feb 20, 2025 | 16.85 | 16.85 | 16.78 | 16.80 | 16.72 | -0.12% | 23,627 |
| Feb 19, 2025 | 16.85 | 16.85 | 16.76 | 16.82 | 16.74 | - | 8,900 |
| Feb 18, 2025 | 16.83 | 16.85 | 16.79 | 16.82 | 16.74 | - | 31,027 |
| Feb 14, 2025 | 16.82 | 16.86 | 16.80 | 16.82 | 16.74 | 0.12% | 22,125 |
| Feb 13, 2025 | 16.75 | 16.80 | 16.75 | 16.80 | 16.72 | 0.36% | 12,000 |
| Feb 12, 2025 | 16.74 | 16.74 | 16.62 | 16.74 | 16.66 | - | 23,500 |
| Feb 11, 2025 | 16.79 | 16.79 | 16.73 | 16.74 | 16.65 | -0.30% | 24,339 |
| Feb 10, 2025 | 16.70 | 16.80 | 16.68 | 16.79 | 16.71 | 0.30% | 17,218 |
| Feb 7, 2025 | 16.76 | 16.76 | 16.69 | 16.74 | 16.66 | -0.24% | 16,400 |
| Feb 6, 2025 | 16.78 | 16.79 | 16.76 | 16.78 | 16.70 | -0.18% | 11,011 |