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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.07	20.08	20.08	20.08	20.04	14,700
January 12, 2026	20.07	20.07	20.07	20.08	20.04	37,105
January 09, 2026	20.06	20.07	20.07	20.07	20.06	16,400
January 08, 2026	19.99	20.05	20.05	20.06	19.99	8,825
January 07, 2026	20.02	20.06	20.06	20.07	20.02	42,700
January 06, 2026	20	20.01	20.01	20.01	19.96	4,305
January 05, 2026	19.98	20.01	20.01	20.01	19.96	14,100
January 02, 2026	19.96	19.96	19.96	19.97	19.93	9,848
December 31, 2025	20	19.98	19.98	20	19.98	4,600
December 30, 2025	20.01	20	20	20.01	19.99	21,303
December 29, 2025	20.08	20.11	20.03	20.11	20.08	17,112
December 23, 2025	20.04	20.05	20.05	20.06	20.02	8,100
December 22, 2025	19.98	20	20	20	19.98	1,600
December 19, 2025	20	19.99	19.99	20	19.97	1,942
December 18, 2025	19.99	20.01	20.01	20.02	19.98	10,332
December 17, 2025	19.96	20.01	20.01	20.01	19.96	3,300
December 16, 2025	19.97	20	20	20.02	19.97	1,728
December 15, 2025	19.97	19.98	19.98	20	19.97	7,045
December 12, 2025	19.93	19.94	19.94	19.95	19.93	2,402
December 11, 2025	19.98	19.93	19.93	19.98	19.93	1,700
December 10, 2025	19.9	19.92	19.92	19.94	19.9	8,800
December 09, 2025	19.89	19.89	19.89	19.89	19.87	712
December 08, 2025	19.86	19.92	19.92	19.93	19.86	28,200
December 05, 2025	19.98	19.92	19.92	19.98	19.9	13,600
December 04, 2025	20.07	20.03	20.03	20.07	20.02	9,809
December 03, 2025	20.03	20.05	20.05	20.06	20.03	4,646
December 02, 2025	20.02	20.03	20.03	20.05	20.01	9,900
December 01, 2025	20.1	20.06	20.06	20.1	20.06	21,813
November 28, 2025	20.14	20.14	20.14	20.14	20.11	13,400
November 27, 2025	20.13	20.13	20.13	20.14	20.1	6,804
November 26, 2025	20.1	20.12	20.12	20.13	20.07	11,410
November 25, 2025	20.09	20.1	20.1	20.1	20.09	5,900
November 24, 2025	20.06	20.05	20.05	20.08	20.03	16,442
November 21, 2025	20	20.05	20.05	20.06	20	21,600
November 20, 2025	20.03	20.03	20.03	20.05	20	13,304
November 19, 2025	19.99	20	20	20.02	19.99	11,401
November 18, 2025	20.07	20.07	20.07	20.11	20.04	10,676
November 17, 2025	20.12	20.09	20.09	20.12	20.09	13,400
November 14, 2025	20.12	20.11	20.11	20.14	20.11	24,630
November 13, 2025	20.17	20.15	20.15	20.18	20.15	23,700
November 12, 2025	20.18	20.2	20.2	20.2	20.18	1,040
November 11, 2025	20.16	20.2	20.2	20.2	20.16	43,946
November 10, 2025	20.16	20.14	20.14	20.18	20.14	10,643
November 07, 2025	20.16	20.15	20.15	20.17	20.15	18,600
November 06, 2025	20.19	20.2	20.2	20.2	20.17	4,900
November 05, 2025	20.15	20.16	20.16	20.16	20.15	9,104
November 04, 2025	20.1	20.17	20.17	20.17	20.1	15,741
November 03, 2025	20.17	20.14	20.14	20.17	20.14	9,300
October 31, 2025	20.12	20.17	20.17	20.17	20.12	1,200
October 30, 2025	20.1	20.16	20.16	20.16	20.1	3,900
October 29, 2025	20.18	20.13	20.13	20.18	20.13	9,442
October 28, 2025	20.21	20.22	20.22	20.22	20.21	5,600
October 27, 2025	20.25	20.27	20.19	20.27	20.24	40,500
October 24, 2025	20.21	20.21	20.21	20.24	20.2	13,129
October 23, 2025	20.22	20.2	20.2	20.23	20.2	8,912
October 22, 2025	20.24	20.24	20.24	20.24	20.21	13,600
October 21, 2025	20.25	20.22	20.22	20.25	20.22	7,405
October 20, 2025	20.25	20.25	20.25	20.25	20.24	7,100
October 17, 2025	20.22	20.23	20.23	20.23	20.21	18,313
October 16, 2025	20.19	20.21	20.21	20.22	20.19	4,911

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