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
15.63
-0.08 (-0.51%)
Oct 30, 2026, 1:44 PM EDT

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.6515.6915.6315.6315.63-0.51%76,815
Oct 29, 202615.6515.7315.6515.7115.710.13%12,794
Oct 28, 202615.7315.7315.6915.6915.69-0.13%13,432
Oct 27, 202615.6215.7115.6215.7115.710.47%21,264
Oct 26, 202615.7215.7415.7015.7215.640.19%49,544
Oct 23, 202615.6815.6915.6415.6915.61-0.06%16,451
Oct 22, 202615.6815.7115.6615.7015.620.19%23,299
Oct 21, 202615.6415.6915.6415.6715.590.13%16,816
Oct 20, 202615.6615.6915.6215.6515.57-0.06%20,081
Oct 19, 202615.7015.7015.6415.6615.580.06%7,502
Oct 16, 202615.7415.7415.6415.6515.57-0.45%43,179
Oct 15, 202615.6515.7315.6415.7215.640.51%22,225
Oct 14, 202615.7115.7115.6315.6415.56-0.45%16,933
Oct 13, 202615.7315.7315.6815.7115.63-0.19%50,914
Oct 9, 202615.6815.7515.6815.7415.660.06%8,784
Oct 8, 202615.7715.7715.6915.7315.65-20,202
Oct 7, 202615.6115.7415.6115.7315.65-0.13%12,788
Oct 6, 202615.6815.7515.6815.7515.670.25%25,457
Oct 5, 202615.6115.7115.6115.7115.630.19%46,165
Oct 2, 202615.7415.7415.6715.6815.600.06%32,748
Oct 1, 202615.6115.6815.5515.6715.590.32%84,371
Sep 30, 202615.7115.7215.6215.6215.54-0.32%50,229
Sep 29, 202615.8115.8115.6415.6715.59-0.32%27,005
Sep 28, 202615.7415.7515.7015.7215.64-0.51%25,996
Sep 25, 202615.7915.8015.7615.8015.720.06%44,699
Sep 24, 202615.8915.8915.7915.7915.71-0.48%83,688
Sep 23, 202616.0416.0415.9315.9515.78-0.75%23,313
Sep 22, 202616.0316.0716.0316.0715.900.12%27,335
Sep 21, 202616.0316.0816.0316.0515.880.16%44,274
Sep 18, 202616.0816.0816.0116.0315.86-0.19%15,543
Sep 17, 202616.0216.0616.0216.0615.890.41%16,669
Sep 16, 202615.9916.0715.9915.9915.820.06%20,306
Sep 15, 202615.9616.0215.9615.9815.81-0.37%13,731
Sep 14, 202616.0016.0616.0016.0415.87-31,037
Sep 11, 202616.0516.0716.0216.0415.87-38,808
Sep 10, 202616.0716.0916.0416.0415.87-0.43%18,760
Sep 9, 202616.1916.1916.1116.1115.94-0.09%20,836
Sep 8, 202616.1016.1516.1016.1315.96-0.09%17,674
Sep 4, 202616.1316.1716.1316.1415.97-0.12%18,697
Sep 3, 202616.1116.2016.1116.1615.990.12%15,814
Sep 2, 202616.1616.1616.1416.1415.97-0.19%6,113
Sep 1, 202616.1616.2316.1416.1716.00-0.19%30,763
Aug 31, 202616.1516.2016.1516.2016.03-77,927
Aug 28, 202616.2816.2816.1916.2016.03-0.18%70,283
Aug 27, 202616.2516.2516.2116.2316.06-0.12%52,815
Aug 26, 202616.3316.3316.2316.2516.080.12%14,803
Aug 25, 202616.2816.3216.2816.3216.06-0.03%24,975
Aug 24, 202616.2916.3216.2716.3216.070.31%55,293
Aug 21, 202616.2516.2716.2516.2716.02-6,223
Aug 20, 202616.3016.3016.2516.2716.02-0.06%15,284