Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.44
+0.03 (0.18%)
May 9, 2025, 3:59 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202516.4716.5216.4416.4416.44-15,850
May 8, 202516.4716.5116.4416.4416.44-0.18%5,118
May 7, 202516.5516.5516.4716.4716.47-0.18%31,200
May 6, 202516.4416.5016.4316.5016.500.36%12,800
May 5, 202516.5216.5216.4416.4416.44-0.60%29,312
May 2, 202516.4716.5416.4716.5416.540.49%31,831
May 1, 202516.4816.4816.4416.4616.460.06%54,210
Apr 30, 202516.3916.4516.3616.4516.45-0.24%10,900
Apr 29, 202516.5116.5116.4116.4916.490.43%18,700
Apr 28, 202516.4416.4516.3816.4216.42-0.30%33,000
Apr 25, 202516.4816.4916.4016.4716.47-0.48%34,700
Apr 24, 202516.3616.5516.3616.5516.470.79%17,500
Apr 23, 202516.4016.5116.4016.4216.340.55%34,434
Apr 22, 202516.3016.3516.3016.3316.250.18%25,402
Apr 21, 202516.3516.3516.2516.3016.22-0.31%7,400
Apr 17, 202516.2116.3716.2116.3516.270.49%11,100
Apr 16, 202516.2716.2816.2016.2716.19-0.06%16,800
Apr 15, 202516.2516.3016.2416.2816.200.18%9,300
Apr 14, 202516.2416.2916.1816.2516.170.31%36,400
Apr 11, 202516.0116.2216.0116.2016.120.56%49,200
Apr 10, 202516.2216.2216.0216.1116.03-1.10%7,100
Apr 9, 202515.9016.3015.7716.2916.212.20%37,639
Apr 8, 202516.0516.0915.8415.9415.860.25%23,247
Apr 7, 202515.8116.2115.8115.9015.82-0.62%31,600
Apr 4, 202516.0816.1516.0016.0015.92-2.38%25,641
Apr 3, 202516.4316.4716.3716.3916.31-1.68%16,600
Apr 2, 202516.5016.6716.5016.6716.590.60%113,210
Apr 1, 202516.5116.5716.5116.5716.490.42%10,716
Mar 31, 202516.4516.5016.4516.5016.42-0.06%22,332
Mar 28, 202516.5716.5716.4716.5116.43-0.12%9,440
Mar 27, 202516.5216.5616.5016.5316.45-0.24%15,700
Mar 26, 202516.6616.6616.5516.5716.49-1.02%30,314
Mar 25, 202516.7016.7616.7016.7416.66-0.06%35,600
Mar 24, 202516.7216.7516.7016.7516.670.18%25,840
Mar 21, 202516.7016.7216.6716.7216.640.06%44,706
Mar 20, 202516.7016.7416.7016.7116.63-0.18%14,900
Mar 19, 202516.6716.7416.6216.7416.650.54%25,500
Mar 18, 202516.6616.6616.5916.6516.570.48%38,736
Mar 17, 202516.6416.6616.5716.5716.49-0.12%15,800
Mar 14, 202516.5016.6216.5016.5916.510.73%58,737
Mar 13, 202516.6216.6216.4716.4716.38-0.96%28,900
Mar 12, 202516.5616.6516.5616.6316.540.24%19,634
Mar 11, 202516.6316.6516.5716.5916.51-0.42%27,245
Mar 10, 202516.6716.7116.6616.6616.58-0.48%19,500
Mar 7, 202516.7316.7416.7016.7416.660.18%14,511
Mar 6, 202516.7416.7416.7016.7116.63-0.42%15,300
Mar 5, 202516.7716.7816.7016.7816.700.24%12,245
Mar 4, 202516.7216.7616.6916.7416.66-0.06%37,342
Mar 3, 202516.8416.8416.7116.7516.66-0.36%13,414
Feb 28, 202516.6716.8116.6616.8116.730.36%15,600