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
16.95
+0.03 (0.18%)
Sep 19, 2025, 3:59 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202516.8416.9516.8416.9516.950.18%15,918
Sep 18, 202516.8516.9216.8216.9216.920.18%16,600
Sep 17, 202516.8916.9116.8716.8916.89-0.12%21,542
Sep 16, 202516.9016.9216.9016.9116.91-0.06%25,000
Sep 15, 202516.9016.9216.8916.9216.920.24%28,700
Sep 12, 202516.9016.9016.8616.8816.88-33,400
Sep 11, 202516.8816.9016.8716.8816.880.18%14,327
Sep 10, 202516.8416.8716.8316.8516.850.12%23,700
Sep 9, 202516.8616.8616.7816.8316.83-0.06%21,800
Sep 8, 202516.8916.8916.8316.8416.840.06%14,300
Sep 5, 202516.7716.8516.7716.8316.830.18%18,200
Sep 4, 202516.7816.8016.7616.8016.800.30%14,000
Sep 3, 202516.7316.7516.6916.7516.750.18%34,100
Sep 2, 202516.7016.7216.6516.7216.72-0.12%24,200
Aug 29, 202516.7416.7516.7116.7416.74-0.12%31,600
Aug 28, 202516.7916.7916.7416.7616.76-0.12%39,400
Aug 27, 202516.7716.7816.7216.7816.780.06%30,705
Aug 26, 202516.7116.7716.7116.7716.77-0.47%18,718
Aug 25, 202516.8116.8616.8016.8516.770.30%24,916
Aug 22, 202516.7316.8316.7316.8016.720.30%15,433
Aug 21, 202516.7516.7616.7216.7516.67-0.12%32,300
Aug 20, 202516.8116.8116.7516.7716.69-0.06%16,903
Aug 19, 202516.8216.8216.7516.7816.700.06%50,603
Aug 18, 202516.7916.7916.7716.7716.690.18%8,701
Aug 15, 202516.7316.7916.7316.7416.660.12%102,500
Aug 14, 202516.8016.8016.7216.7216.64-0.65%18,500
Aug 13, 202516.7716.8316.7616.8316.750.66%47,300
Aug 12, 202516.7716.7716.6616.7216.640.48%29,715
Aug 11, 202516.7916.7916.6416.6416.56-0.12%58,500
Aug 8, 202516.6416.7016.6416.6616.570.12%77,322
Aug 7, 202516.8116.8116.6416.6416.56-0.95%56,106
Aug 6, 202516.7216.8016.7216.8016.720.06%13,400
Aug 5, 202516.7716.7916.7316.7916.710.54%81,229
Aug 1, 202516.7316.7316.6616.7016.62-0.18%46,700
Jul 31, 202516.7316.7316.6616.7316.650.24%17,800
Jul 30, 202516.7016.7316.6716.6916.61-0.18%50,320
Jul 29, 202516.7016.7416.7016.7216.64-0.18%14,924
Jul 28, 202516.7416.7616.7416.7516.67-0.12%12,535
Jul 25, 202516.8216.8316.7716.7716.69-0.30%21,346
Jul 24, 202516.8316.8316.8016.8216.73-0.24%18,734
Jul 23, 202516.8016.8616.8016.8616.780.06%29,100
Jul 22, 202516.8116.8616.8016.8516.770.24%12,120
Jul 21, 202516.7416.8216.7416.8116.730.30%35,933
Jul 18, 202516.7816.7816.7516.7616.680.06%6,300
Jul 17, 202516.7416.7516.7316.7516.670.30%25,600
Jul 16, 202516.6916.7116.6316.7016.620.30%23,930
Jul 15, 202516.7916.7916.6516.6516.57-0.66%21,800
Jul 14, 202516.7616.7616.7016.7616.680.12%7,822
Jul 11, 202516.7716.7716.7016.7416.66-0.18%15,700
Jul 10, 202516.8016.8016.7216.7716.69-0.12%16,318