Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.53
+0.09 (0.55%)
At close: Mar 9, 2026

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3716.4916.3716.49-0.27%21,486
Mar 6, 202616.5316.5316.4316.4416.44-0.72%58,855
Mar 5, 202616.6216.6216.5316.5616.56-0.33%43,736
Mar 4, 202616.5116.6216.5116.6216.620.45%16,553
Mar 3, 202616.5616.5616.4316.5416.54-0.39%58,305
Mar 2, 202616.5916.6216.5516.6116.610.09%73,893
Feb 27, 202616.6016.6116.5916.5916.59-0.42%47,960
Feb 26, 202616.6916.6916.6116.6616.66-239,625
Feb 25, 202616.6816.6816.6116.6616.660.18%44,368
Feb 24, 202616.6516.6516.5916.6316.63-0.60%138,672
Feb 23, 202616.7116.7416.6916.7316.650.06%41,347
Feb 20, 202616.7516.7516.7216.7216.64-0.06%26,601
Feb 19, 202616.7016.7316.6916.7316.65-37,388
Feb 18, 202616.7016.7316.6916.7316.650.18%35,179
Feb 17, 202616.7316.7316.6816.7016.62-0.12%21,939
Feb 13, 202616.7216.7216.7016.7216.640.12%15,536
Feb 12, 202616.7516.7516.6916.7016.62-0.06%49,557
Feb 11, 202616.7416.7516.6916.7116.630.12%11,853
Feb 10, 202616.7416.7416.6616.6916.61-0.30%50,799
Feb 9, 202616.7416.7416.6916.7416.660.12%29,977
Feb 6, 202616.7216.7216.6916.7216.640.42%8,950
Feb 5, 202616.6916.6916.6416.6516.57-0.12%21,758
Feb 4, 202616.6516.6716.6516.6716.59-17,314
Feb 3, 202616.6216.6916.6216.6716.590.18%41,202
Feb 2, 202616.6216.7116.6216.6416.56-0.30%23,884
Jan 30, 202616.5216.6916.5216.6916.610.57%26,260
Jan 29, 202616.6816.6816.5916.6016.51-0.51%59,208
Jan 28, 202616.6816.6916.6716.6816.60-0.24%32,179
Jan 27, 202616.7416.7416.6816.7216.64-0.48%20,438
Jan 26, 202616.7116.8016.7116.8016.630.30%53,222
Jan 23, 202616.7216.7716.7216.7516.580.12%48,322
Jan 22, 202616.7216.7716.7216.7316.56-0.24%42,045
Jan 21, 202616.7216.7716.7216.7716.600.12%33,236
Jan 20, 202616.7016.7516.7016.7516.58-0.18%24,609
Jan 19, 202616.7516.7816.7516.7816.61-0.06%11,466
Jan 16, 202616.7516.7916.7416.7916.620.30%27,433
Jan 15, 202616.7416.7816.7116.7416.57-43,353
Jan 14, 202616.7316.7716.7016.7416.57-0.21%90,908
Jan 13, 202616.7216.7816.7216.7816.610.15%84,854
Jan 12, 202616.7016.7616.6916.7516.58-45,397
Jan 9, 202616.6916.7516.6716.7516.580.18%32,790
Jan 8, 202616.6916.7516.6916.7216.550.12%32,203
Jan 7, 202616.6916.7316.6916.7016.53-0.03%29,009
Jan 6, 202616.7016.7216.6916.7116.54-0.03%27,397
Jan 5, 202616.6516.7316.6516.7116.540.30%31,423
Jan 2, 202616.6116.6816.6116.6616.490.12%21,767
Dec 31, 202516.6916.6916.6416.6416.47-0.06%42,854
Dec 30, 202516.6516.6916.6516.6516.48-0.83%91,978
Dec 29, 202516.7216.7916.7216.7916.540.24%117,531
Dec 24, 202516.8016.8016.7316.7516.50-36,644
Dec 23, 202516.6516.7616.6516.7516.500.42%47,375
Dec 22, 202516.7116.7116.6816.6816.43-40,655
Dec 19, 202516.6816.7116.6716.6816.43-0.12%47,339
Dec 18, 202516.7016.7316.6816.7016.450.18%45,223
Dec 17, 202516.6516.6816.6416.6716.42-0.06%56,457
Dec 16, 202516.6516.7016.6516.6816.43-0.06%74,490
Dec 15, 202516.6616.7016.6616.6916.440.15%40,056
Dec 12, 202516.7316.7316.6616.6716.42-0.24%25,806
Dec 11, 202516.7516.7516.7016.7116.46-0.15%9,293
Dec 10, 202516.5916.7316.5916.7316.480.42%63,222
Dec 9, 202516.6716.6716.6516.6616.41-0.06%28,546
Dec 8, 202516.7416.7416.6616.6716.42-0.30%129,070
Dec 5, 202516.7216.7216.6716.7216.47-51,834
Dec 4, 202516.7316.7316.6416.7216.470.12%40,648
Dec 3, 202516.7316.7316.6816.7016.450.06%34,814
Dec 2, 202516.6316.6916.6316.6916.440.24%16,876
Dec 1, 202516.6516.6716.6516.6516.40-0.30%55,559
Nov 28, 202516.6516.7116.6516.7016.450.12%46,751
Nov 27, 202516.7016.7016.6516.6816.43-0.12%13,480
Nov 26, 202516.6816.7016.6516.7016.450.12%26,746
Nov 25, 202516.6216.6816.6116.6816.430.42%54,037
Nov 24, 202516.5416.6316.5416.6116.360.30%44,084
Nov 21, 202516.5016.5716.5016.5616.310.30%44,943
Nov 20, 202516.5716.5916.5116.5116.27-0.06%22,462
Nov 19, 202516.6016.6016.5216.5216.27-0.63%39,930
Nov 18, 202516.6516.6516.6016.6316.300.15%17,016
Nov 17, 202516.6416.6416.5916.6016.27-0.18%43,634
Nov 14, 202516.6716.6916.6016.6316.30-0.18%92,600
Nov 13, 202516.7216.7216.6516.6616.33-0.24%37,994
Nov 12, 202516.7316.7316.7016.7016.37-0.36%16,882
Nov 11, 202516.7616.7616.7216.7616.430.21%19,085
Nov 10, 202516.6216.7316.6216.7316.390.27%30,159
Nov 7, 202516.6516.6816.6216.6816.35-0.06%24,331
Nov 6, 202516.6916.6916.6316.6916.360.18%42,582
Nov 5, 202516.6416.6716.6416.6616.330.09%42,410
Nov 4, 202516.6616.6616.5916.6516.32-0.27%28,997
Nov 3, 202516.6916.7016.6516.6916.36-0.30%38,816
Oct 31, 202516.7416.7416.6916.7416.410.15%20,344
Oct 30, 202516.7516.7516.6916.7216.38-0.27%54,184
Oct 29, 202516.7916.8016.7516.7616.43-0.18%52,109
Oct 28, 202516.8216.8216.7716.7916.46-0.65%17,307
Oct 27, 202516.8916.9116.8816.9016.480.24%33,847
Oct 24, 202516.8216.8616.8216.8616.440.42%42,247
Oct 23, 202516.8016.8016.7616.7916.380.03%23,891
Oct 22, 202516.7716.7916.7716.7916.37-0.15%25,208
Oct 21, 202516.8416.8416.7616.8116.40-0.12%66,721
Oct 20, 202516.8016.8316.8016.8316.420.27%41,030
Oct 17, 202516.7216.7916.6916.7916.370.03%136,287
Oct 16, 202516.8316.8316.7616.7816.37-0.18%107,763
Oct 15, 202516.7116.8116.7116.8116.400.54%38,348