Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.72
0.00 (0.00%)
At close: Dec 5, 2025

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7216.7216.6716.7216.72-51,834
Dec 4, 202516.7316.7316.6416.7216.720.12%40,648
Dec 3, 202516.7316.7316.6816.7016.700.06%34,814
Dec 2, 202516.6316.6916.6316.6916.690.24%16,876
Dec 1, 202516.6516.6716.6516.6516.65-0.30%55,559
Nov 28, 202516.6516.7116.6516.7016.700.12%46,751
Nov 27, 202516.7016.7016.6516.6816.68-0.12%13,480
Nov 26, 202516.6816.7016.6516.7016.700.12%26,746
Nov 25, 202516.6216.6816.6116.6816.680.42%54,037
Nov 24, 202516.5416.6316.5416.6116.610.30%44,084
Nov 21, 202516.5016.5716.5016.5616.560.30%44,943
Nov 20, 202516.5716.5916.5116.5116.51-0.06%22,462
Nov 19, 202516.6016.6016.5216.5216.52-0.63%39,930
Nov 18, 202516.6516.6516.6016.6316.540.15%17,016
Nov 17, 202516.6416.6416.5916.6016.52-0.18%43,634
Nov 14, 202516.6716.6916.6016.6316.55-0.18%92,600
Nov 13, 202516.7216.7216.6516.6616.58-0.24%37,994
Nov 12, 202516.7316.7316.7016.7016.62-0.36%16,882
Nov 11, 202516.7616.7616.7216.7616.680.21%19,085
Nov 10, 202516.6216.7316.6216.7316.640.27%30,159
Nov 7, 202516.6516.6816.6216.6816.60-0.06%24,331
Nov 6, 202516.6916.6916.6316.6916.610.18%42,582
Nov 5, 202516.6416.6716.6416.6616.580.09%42,410
Nov 4, 202516.6616.6616.5916.6516.56-0.27%28,997
Nov 3, 202516.6916.7016.6516.6916.61-0.30%38,816
Oct 31, 202516.7416.7416.6916.7416.660.15%20,344
Oct 30, 202516.7516.7516.6916.7216.63-0.27%54,184
Oct 29, 202516.7916.8016.7516.7616.68-0.18%52,109
Oct 28, 202516.8216.8216.7716.7916.71-0.65%17,307
Oct 27, 202516.8916.9116.8816.9016.730.24%33,847
Oct 24, 202516.8216.8616.8216.8616.690.42%42,247
Oct 23, 202516.8016.8016.7616.7916.620.03%23,891
Oct 22, 202516.7716.7916.7716.7916.62-0.15%25,208
Oct 21, 202516.8416.8416.7616.8116.64-0.12%66,721
Oct 20, 202516.8016.8316.8016.8316.660.27%41,030
Oct 17, 202516.7216.7916.6916.7916.620.03%136,287
Oct 16, 202516.8316.8316.7616.7816.61-0.18%107,763
Oct 15, 202516.7116.8116.7116.8116.640.54%38,348
Oct 14, 202516.7116.7316.6516.7216.550.36%24,433
Oct 10, 202516.7616.7616.6416.6616.49-0.54%62,326
Oct 9, 202516.8016.8016.7216.7516.58-0.12%23,566
Oct 8, 202516.8116.8116.7616.7716.60-0.06%12,130
Oct 7, 202516.8116.8216.7516.7816.61-0.24%38,361
Oct 6, 202516.7916.8316.7916.8216.65-0.09%25,248
Oct 3, 202516.8316.8416.8116.8416.67-22,086
Oct 2, 202516.8016.8416.8016.8416.67-12,240
Oct 1, 202516.8216.8416.7716.8416.670.12%8,944
Sep 30, 202516.8016.8216.7816.8216.65-0.03%18,027
Sep 29, 202516.8316.8316.8016.8216.650.18%10,243
Sep 26, 202516.7616.7916.7316.7916.620.12%22,395
Sep 25, 202516.7916.7916.7616.7716.60-0.24%37,574
Sep 24, 202516.8516.8516.8016.8116.64-0.65%18,897
Sep 23, 202516.9416.9416.9216.9216.67-0.09%20,209
Sep 22, 202516.9316.9416.8816.9416.68-0.09%30,344
Sep 19, 202516.8416.9516.8416.9516.700.21%15,918
Sep 18, 202516.8516.9216.8216.9216.660.15%16,583
Sep 17, 202516.8916.9116.8716.8916.64-0.12%21,542
Sep 16, 202516.9016.9216.9016.9116.66-0.06%24,955
Sep 15, 202516.9016.9216.8916.9216.670.24%28,671
Sep 12, 202516.9016.9016.8616.8816.63-33,374
Sep 11, 202516.8816.9016.8716.8816.630.18%14,327
Sep 10, 202516.8416.8716.8316.8516.600.12%23,694
Sep 9, 202516.8616.8616.7816.8316.58-0.03%21,767
Sep 8, 202516.8916.8916.8316.8416.580.03%14,300
Sep 5, 202516.7716.8516.7716.8316.580.18%18,192
Sep 4, 202516.7816.8016.7616.8016.550.30%13,966
Sep 3, 202516.7316.7516.6916.7516.500.18%34,071
Sep 2, 202516.7016.7216.6516.7216.47-0.09%24,176
Aug 29, 202516.7416.7516.7116.7416.49-0.15%31,595
Aug 28, 202516.7916.7916.7416.7616.51-0.12%39,366
Aug 27, 202516.7716.7816.7216.7816.530.06%30,705
Aug 26, 202516.7116.7716.7116.7716.52-0.47%18,718
Aug 25, 202516.8116.8616.8016.8516.520.30%24,916
Aug 22, 202516.7316.8316.7316.8016.470.30%15,433
Aug 21, 202516.7516.7616.7216.7516.42-0.12%32,286
Aug 20, 202516.8116.8116.7516.7716.44-0.06%16,903
Aug 19, 202516.8216.8216.7516.7816.450.06%50,603
Aug 18, 202516.7916.7916.7716.7716.440.18%8,701
Aug 15, 202516.7316.7916.7316.7416.410.12%102,485
Aug 14, 202516.8016.8016.7216.7216.39-0.65%18,464
Aug 13, 202516.7716.8316.7616.8316.500.66%47,274
Aug 12, 202516.7716.7716.6616.7216.390.48%29,715
Aug 11, 202516.7916.7916.6416.6416.31-0.09%58,453
Aug 8, 202516.6416.7016.6416.6616.330.09%77,322
Aug 7, 202516.8116.8116.6416.6416.31-0.95%56,106
Aug 6, 202516.7216.8016.7216.8016.470.06%13,385
Aug 5, 202516.7716.7916.7316.7916.460.54%81,229
Aug 1, 202516.7316.7316.6616.7016.37-0.18%46,700
Jul 31, 202516.7316.7316.6616.7316.400.24%17,777
Jul 30, 202516.7016.7316.6716.6916.36-0.18%50,320
Jul 29, 202516.7016.7416.7016.7216.39-0.18%14,924
Jul 28, 202516.7416.7616.7416.7516.42-0.12%12,535
Jul 25, 202516.8216.8316.7716.7716.36-0.27%21,346
Jul 24, 202516.8316.8316.8016.8216.40-0.27%18,734
Jul 23, 202516.8016.8616.8016.8616.440.06%29,089
Jul 22, 202516.8116.8616.8016.8516.440.24%12,120
Jul 21, 202516.7416.8216.7416.8116.400.30%35,933
Jul 18, 202516.7816.7816.7516.7616.350.06%6,250
Jul 17, 202516.7416.7516.7316.7516.340.30%25,584
Jul 16, 202516.6916.7116.6316.7016.290.30%23,930