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
16.03
-0.04 (-0.22%)
Sep 18, 2026, 3:59 PM EST

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.0816.0816.0116.0316.03-0.19%15,543
Sep 17, 202616.0216.0616.0216.0616.060.41%16,669
Sep 16, 202615.9916.0715.9915.9915.990.06%20,306
Sep 15, 202615.9616.0215.9615.9815.98-0.37%13,731
Sep 14, 202616.0016.0616.0016.0416.04-31,037
Sep 11, 202616.0516.0716.0216.0416.04-38,808
Sep 10, 202616.0716.0916.0416.0416.04-0.43%18,760
Sep 9, 202616.1916.1916.1116.1116.11-0.09%20,836
Sep 8, 202616.1016.1516.1016.1316.13-0.09%17,674
Sep 4, 202616.1316.1716.1316.1416.14-0.12%18,697
Sep 3, 202616.1116.2016.1116.1616.160.12%15,814
Sep 2, 202616.1616.1616.1416.1416.14-0.19%6,113
Sep 1, 202616.1616.2316.1416.1716.17-0.19%30,763
Aug 31, 202616.1516.2016.1516.2016.20-77,927
Aug 28, 202616.2816.2816.1916.2016.20-0.18%70,283
Aug 27, 202616.2516.2516.2116.2316.23-0.12%52,815
Aug 26, 202616.3316.3316.2316.2516.250.12%14,803
Aug 25, 202616.2816.3216.2816.3216.23-0.03%24,975
Aug 24, 202616.2916.3216.2716.3216.240.31%55,293
Aug 21, 202616.2516.2716.2516.2716.19-6,223
Aug 20, 202616.3016.3016.2516.2716.19-0.06%15,284
Aug 19, 202616.2816.2916.2716.2816.200.18%13,929
Aug 18, 202616.2716.2816.2416.2516.17-0.12%40,527
Aug 17, 202616.3116.3116.2716.2716.19-0.18%10,409
Aug 14, 202616.3116.3116.2816.3016.22-6,463
Aug 13, 202616.2816.3216.2816.3016.220.18%24,497
Aug 12, 202616.2916.2916.2716.2716.19-4,699
Aug 11, 202616.2216.2716.2216.2716.190.12%15,340
Aug 10, 202616.2016.2816.2016.2516.17-0.12%14,052
Aug 7, 202616.2216.2716.2216.2716.190.25%27,393
Aug 6, 202616.2016.2416.2016.2316.15-0.25%10,742
Aug 5, 202616.2416.2716.2416.2716.190.25%12,979
Aug 4, 202616.2016.2516.2016.2316.150.31%30,469
Jul 31, 202616.1516.1916.1416.1816.100.06%15,240
Jul 30, 202616.1116.1816.1116.1716.090.31%14,310
Jul 29, 202616.1516.1616.1016.1216.04-0.25%25,143
Jul 28, 202616.1616.1716.1516.1616.08-0.11%19,411
Jul 27, 202616.2516.2616.2316.2616.090.12%11,258
Jul 24, 202616.2016.2416.2016.2416.070.12%17,161
Jul 23, 202616.2516.2516.2016.2216.06-0.31%28,683
Jul 22, 202616.3216.3216.2716.2716.10-0.31%62,829
Jul 21, 202616.3016.3216.3016.3216.15-0.18%43,862
Jul 20, 202616.3316.3516.3116.3516.180.18%74,109
Jul 17, 202616.3316.3416.3116.3216.15-0.06%18,437
Jul 16, 202616.3116.3516.3116.3316.16-0.09%13,520
Jul 15, 202616.3216.3616.3216.3516.180.21%45,011
Jul 14, 202616.3216.3216.2916.3116.140.18%34,705
Jul 13, 202616.2816.3116.2716.2816.11-0.25%14,523
Jul 10, 202616.3216.3316.3116.3216.15-0.12%21,848
Jul 9, 202616.3316.3516.3216.3416.170.18%18,500