iShares Canadian HYBrid Corporate Bond Index ETF - XHB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.91	19.91	19.91	19.92	19.9	9,200
August 14, 2025	19.95	19.91	19.91	19.95	19.91	5,600
August 13, 2025	19.89	19.94	19.94	19.94	19.89	5,400
August 12, 2025	19.91	19.9	19.9	19.91	19.9	5,820
August 11, 2025	19.95	19.95	19.95	19.95	19.95	6,900
August 08, 2025	19.9	19.93	19.93	19.96	19.9	4,500
August 07, 2025	19.93	19.95	19.95	19.95	19.93	1,901
August 06, 2025	19.91	19.91	19.91	19.91	19.9	1,004
August 05, 2025	19.94	19.93	19.93	19.94	19.89	5,000
August 01, 2025	19.87	19.89	19.89	19.89	19.87	1,200
July 31, 2025	19.85	19.86	19.86	19.86	19.84	5,027
July 30, 2025	19.77	19.82	19.82	19.84	19.77	2,700
July 29, 2025	19.76	19.83	19.83	19.83	19.76	2,846
July 28, 2025	19.79	19.77	19.77	19.79	19.77	3,000
July 25, 2025	19.82	19.86	19.78	19.86	19.82	2,901
July 24, 2025	19.75	19.8	19.73	19.83	19.75	1,137
July 23, 2025	19.84	19.81	19.74	19.84	19.79	5,600
July 22, 2025	19.83	19.83	19.76	19.83	19.83	700
July 21, 2025	19.76	19.82	19.75	19.82	19.76	3,119
July 18, 2025	19.74	19.75	19.68	19.76	19.74	4,641
July 17, 2025	19.72	19.73	19.73	19.74	19.72	4,261
July 16, 2025	19.72	19.72	19.72	19.72	19.72	1,800
July 15, 2025	19.74	19.72	19.72	19.74	19.7	4,300
July 14, 2025	19.77	19.75	19.75	19.79	19.75	2,500
July 11, 2025	19.85	19.79	19.79	19.85	19.79	6,400
July 10, 2025	19.84	19.83	19.83	19.85	19.83	1,200
July 09, 2025	19.84	19.85	19.85	19.87	19.84	8,626
July 08, 2025	19.82	19.8	19.8	19.82	19.79	12,800
July 07, 2025	19.81	19.84	19.84	19.84	19.81	7,411
July 04, 2025	19.86	19.89	19.89	19.89	19.86	6,714
July 03, 2025	19.82	19.84	19.84	19.84	19.82	5,403
July 02, 2025	19.84	19.84	19.84	19.85	19.83	5,948
June 30, 2025	19.86	19.91	19.91	19.91	19.86	8,437
June 27, 2025	19.84	19.85	19.85	19.89	19.83	4,400
June 26, 2025	19.82	19.81	19.81	19.82	19.81	2,700
June 25, 2025	19.82	19.82	19.82	19.83	19.78	19,621
June 24, 2025	19.93	19.92	19.85	19.93	19.92	128,313
June 23, 2025	19.87	19.92	19.85	19.93	19.87	3,900
June 20, 2025	19.85	19.87	19.87	19.87	19.85	700
June 19, 2025	19.86	19.82	19.82	19.86	19.82	3,800
June 18, 2025	19.82	19.84	19.84	19.86	19.82	5,500
June 17, 2025	19.79	19.78	19.78	19.8	19.78	8,200
June 16, 2025	19.76	19.79	19.79	19.8	19.76	21,439
June 13, 2025	19.81	19.79	19.79	19.81	19.79	9,900
June 12, 2025	19.86	19.84	19.84	19.86	19.84	6,500
June 11, 2025	19.82	19.8	19.8	19.83	19.8	2,607
June 10, 2025	19.85	19.82	19.82	19.85	19.82	3,416
June 09, 2025	19.78	19.79	19.79	19.81	19.76	7,300
June 06, 2025	19.85	19.8	19.8	19.85	19.8	7,030
June 05, 2025	19.85	19.85	19.85	19.86	19.85	3,932
June 04, 2025	19.86	19.88	19.88	19.88	19.86	228
June 03, 2025	19.86	19.79	19.79	19.86	19.79	4,448
June 02, 2025	19.8	19.86	19.86	19.88	19.8	12,300
May 30, 2025	19.83	19.83	19.83	19.85	19.83	1,243
May 29, 2025	19.82	19.79	19.79	19.82	19.77	2,928
May 28, 2025	19.78	19.8	19.8	19.8	19.74	6,200
May 27, 2025	19.68	19.78	19.78	19.81	19.68	3,100
May 26, 2025	19.67	19.68	19.68	19.74	19.65	4,407
May 23, 2025	19.71	19.7	19.7	19.71	19.7	3,233
May 22, 2025	19.64	19.66	19.66	19.69	19.62	5,400

iShares Canadian HYBrid Corporate Bond Index ETF (XHB.TO) TSX