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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	20.1	20.11	20.11	20.12	20.1	4,000
October 02, 2025	20.1	20.12	20.12	20.12	20.1	1,757
October 01, 2025	20.1	20.1	20.1	20.14	20.09	9,513
September 30, 2025	20.1	20.15	20.15	20.16	20.1	6,700
September 29, 2025	20.04	20.09	20.09	20.09	20.04	9,900
September 26, 2025	20.06	20.04	20.04	20.06	20.04	1,600
September 25, 2025	20.02	20.05	20.05	20.05	20.02	8,300
September 24, 2025	20.06	20.05	20.05	20.06	20.02	3,743
September 23, 2025	20.14	20.14	20.07	20.14	20.11	3,800
September 22, 2025	20.15	20.12	20.05	20.15	20.11	11,219
September 19, 2025	20	20.09	20.09	20.1	20	26,400
September 18, 2025	20.06	20.1	20.1	20.11	20.06	13,221
September 17, 2025	20.1	20.1	20.1	20.13	20.1	6,300
September 16, 2025	20.08	20.11	20.11	20.11	20.08	8,100
September 15, 2025	20.05	20.05	20.05	20.08	20.05	7,700
September 12, 2025	20.06	20.07	20.07	20.07	20.06	10,223
September 11, 2025	20.06	20.07	20.07	20.07	20.04	3,006
September 10, 2025	20.04	20.03	20.03	20.04	20.03	1,544
September 09, 2025	20	20.01	20.01	20.01	20	1,100
September 08, 2025	19.98	20	20	20	19.98	9,320
September 05, 2025	19.92	19.95	19.95	19.96	19.92	8,486
September 04, 2025	19.87	19.88	19.88	19.89	19.87	7,500
September 03, 2025	19.85	19.85	19.85	19.86	19.85	3,100
September 02, 2025	19.81	19.82	19.82	19.84	19.8	7,129
August 29, 2025	19.84	19.86	19.86	19.86	19.82	7,793
August 28, 2025	19.82	19.83	19.83	19.83	19.79	7,824
August 27, 2025	19.75	19.81	19.81	19.81	19.75	7,626
August 26, 2025	19.81	19.8	19.8	19.81	19.79	1,400
August 25, 2025	19.88	19.88	19.8	19.89	19.88	2,510
August 22, 2025	19.84	19.86	19.86	19.89	19.84	1,525
August 21, 2025	19.86	19.84	19.84	19.86	19.83	2,300
August 20, 2025	19.9	19.9	19.9	19.9	19.88	6,519
August 19, 2025	19.88	19.88	19.88	19.88	19.88	100
August 18, 2025	19.86	19.85	19.85	19.87	19.85	1,700
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

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