Skip to main content
iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (TSX:XHY)
Canada flag Canada · Delayed Price · Currency is CAD
16.45
-0.02 (-0.12%)
Apr 28, 2026, 3:55 PM EST

TSX:XHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4216.4516.4216.4516.45-0.12%30,119
Apr 27, 202616.5816.5816.4616.4716.47-0.48%13,209
Apr 24, 202616.5516.5516.5116.5516.470.30%17,323
Apr 23, 202616.5616.5616.4816.5016.42-0.36%35,455
Apr 22, 202616.5616.5616.5216.5616.480.30%14,697
Apr 21, 202616.5516.5516.5116.5116.43-0.45%32,380
Apr 20, 202616.6116.6116.5416.5916.50-0.21%35,681
Apr 17, 202616.5816.6216.5616.6216.540.64%61,486
Apr 16, 202616.5716.5716.5116.5216.43-0.06%17,886
Apr 15, 202616.4916.5316.4916.5316.440.15%30,917
Apr 14, 202616.5016.5616.4816.5016.420.18%46,616
Apr 13, 202616.4316.4816.4016.4716.390.12%57,023
Apr 10, 202616.4516.5116.4516.4516.37-0.36%16,078
Apr 9, 202616.4516.5216.4416.5116.430.18%84,597
Apr 8, 202616.4916.5116.4616.4816.400.61%19,219
Apr 7, 202616.3416.4116.3316.3816.30-0.18%118,254
Apr 6, 202616.3416.4216.3416.4116.330.06%14,443
Apr 2, 202616.2916.4016.2716.4016.320.24%60,602
Apr 1, 202616.2916.3716.2916.3616.280.18%20,631
Mar 31, 202616.1416.3316.1416.3316.251.43%152,525
Mar 30, 202616.1616.2216.1016.1016.02-0.12%78,356
Mar 27, 202616.1716.1716.1116.1216.04-0.43%87,198
Mar 26, 202616.3416.3416.1916.1916.11-1.40%54,648
Mar 25, 202616.3916.4516.3916.4216.260.24%16,246
Mar 24, 202616.4016.4016.3316.3816.22-0.24%24,323
Mar 23, 202616.3216.4616.3216.4216.260.71%51,160
Mar 20, 202616.4116.4116.3016.3116.14-0.64%60,013
Mar 19, 202616.3516.4416.3116.4116.250.06%36,662
Mar 18, 202616.5216.5216.3716.4016.24-0.36%19,913
Mar 17, 202616.3816.4716.3816.4616.290.30%23,126
Mar 16, 202616.4016.4616.4016.4116.250.18%23,686
Mar 13, 202616.4016.4316.3416.3816.22-0.18%32,959
Mar 12, 202616.5316.5316.4016.4116.25-0.61%21,398
Mar 11, 202616.4716.5216.4716.5116.34-0.21%42,386
Mar 10, 202616.5016.5916.5016.5516.380.09%37,890
Mar 9, 202616.3716.5516.3716.5316.360.55%28,786
Mar 6, 202616.5316.5316.4316.4416.27-0.72%58,855
Mar 5, 202616.6216.6216.5316.5616.39-0.33%43,736
Mar 4, 202616.5116.6216.5116.6216.450.45%16,553
Mar 3, 202616.5616.5616.4316.5416.37-0.39%58,305
Mar 2, 202616.5916.6216.5516.6116.440.09%73,893
Feb 27, 202616.6016.6116.5916.5916.42-0.42%47,960
Feb 26, 202616.6916.6916.6116.6616.49-239,625
Feb 25, 202616.6816.6816.6116.6616.490.18%44,368
Feb 24, 202616.6516.6516.5916.6316.46-0.60%138,672
Feb 23, 202616.7116.7416.6916.7316.480.06%41,347
Feb 20, 202616.7516.7516.7216.7216.47-0.06%26,601
Feb 19, 202616.7016.7316.6916.7316.48-37,388
Feb 18, 202616.7016.7316.6916.7316.480.18%35,179
Feb 17, 202616.7316.7316.6816.7016.45-0.12%21,939
Feb 13, 202616.7216.7216.7016.7216.470.12%15,536
Feb 12, 202616.7516.7516.6916.7016.45-0.06%49,557
Feb 11, 202616.7416.7516.6916.7116.460.12%11,853
Feb 10, 202616.7416.7416.6616.6916.44-0.30%50,799
Feb 9, 202616.7416.7416.6916.7416.490.12%29,977
Feb 6, 202616.7216.7216.6916.7216.470.42%8,950
Feb 5, 202616.6916.6916.6416.6516.40-0.12%21,758
Feb 4, 202616.6516.6716.6516.6716.42-17,314
Feb 3, 202616.6216.6916.6216.6716.420.18%41,202
Feb 2, 202616.6216.7116.6216.6416.39-0.30%23,884
Jan 30, 202616.5216.6916.5216.6916.440.57%26,260
Jan 29, 202616.6816.6816.5916.6016.35-0.51%59,208
Jan 28, 202616.6816.6916.6716.6816.43-0.24%32,179
Jan 27, 202616.7416.7416.6816.7216.47-0.48%20,438
Jan 26, 202616.7116.8016.7116.8016.470.30%53,222
Jan 23, 202616.7216.7716.7216.7516.420.12%48,322
Jan 22, 202616.7216.7716.7216.7316.40-0.24%42,045
Jan 21, 202616.7216.7716.7216.7716.440.12%33,236
Jan 20, 202616.7016.7516.7016.7516.42-0.18%24,609
Jan 19, 202616.7516.7816.7516.7816.45-0.06%11,466
Jan 16, 202616.7516.7916.7416.7916.460.30%27,433
Jan 15, 202616.7416.7816.7116.7416.41-43,353
Jan 14, 202616.7316.7716.7016.7416.41-0.21%90,908
Jan 13, 202616.7216.7816.7216.7816.440.15%84,854
Jan 12, 202616.7016.7616.6916.7516.42-45,397
Jan 9, 202616.6916.7516.6716.7516.420.18%32,790
Jan 8, 202616.6916.7516.6916.7216.390.12%32,203
Jan 7, 202616.6916.7316.6916.7016.37-0.03%29,009
Jan 6, 202616.7016.7216.6916.7116.37-0.03%27,397
Jan 5, 202616.6516.7316.6516.7116.380.30%31,423
Jan 2, 202616.6116.6816.6116.6616.330.12%21,767
Dec 31, 202516.6916.6916.6416.6416.31-0.06%42,854
Dec 30, 202516.6516.6916.6516.6516.32-0.83%91,978
Dec 29, 202516.7216.7916.7216.7916.370.24%117,531
Dec 24, 202516.8016.8016.7316.7516.34-36,644
Dec 23, 202516.6516.7616.6516.7516.340.42%47,375
Dec 22, 202516.7116.7116.6816.6816.27-40,655
Dec 19, 202516.6816.7116.6716.6816.27-0.12%47,339
Dec 18, 202516.7016.7316.6816.7016.290.18%45,223
Dec 17, 202516.6516.6816.6416.6716.26-0.06%56,457
Dec 16, 202516.6516.7016.6516.6816.27-0.06%74,490
Dec 15, 202516.6616.7016.6616.6916.280.15%40,056
Dec 12, 202516.7316.7316.6616.6716.25-0.24%25,806
Dec 11, 202516.7516.7516.7016.7116.29-0.15%9,293
Dec 10, 202516.5916.7316.5916.7316.320.42%63,222
Dec 9, 202516.6716.6716.6516.6616.25-0.06%28,546
Dec 8, 202516.7416.7416.6616.6716.26-0.30%129,070
Dec 5, 202516.7216.7216.6716.7216.31-51,834
Dec 4, 202516.7316.7316.6416.7216.310.12%40,648
Dec 3, 202516.7316.7316.6816.7016.290.06%34,814