iShares U.S. High Yield Bond Index ETF (CAD-Hedged) - XHY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.75	16.72	16.72	16.75	16.72	26,601
February 19, 2026	16.7	16.73	16.73	16.73	16.69	37,400
February 18, 2026	16.7	16.73	16.73	16.73	16.69	35,200
February 17, 2026	16.73	16.7	16.7	16.73	16.68	21,900
February 13, 2026	16.72	16.72	16.72	16.72	16.7	15,536
February 12, 2026	16.75	16.7	16.7	16.75	16.68	49,600
February 11, 2026	16.74	16.71	16.71	16.75	16.69	11,900
February 10, 2026	16.74	16.69	16.69	16.74	16.66	50,800
February 09, 2026	16.74	16.74	16.74	16.74	16.69	30,000
February 06, 2026	16.72	16.72	16.72	16.72	16.68	9,000
February 05, 2026	16.69	16.65	16.65	16.69	16.64	21,800
February 04, 2026	16.65	16.67	16.67	16.67	16.65	17,314
February 03, 2026	16.62	16.67	16.67	16.69	16.62	41,202
February 02, 2026	16.62	16.64	16.64	16.71	16.62	23,900
January 30, 2026	16.52	16.69	16.69	16.69	16.52	26,300
January 29, 2026	16.68	16.6	16.6	16.68	16.59	59,208
January 28, 2026	16.68	16.68	16.68	16.69	16.67	32,200
January 27, 2026	16.74	16.72	16.72	16.74	16.68	20,438
January 26, 2026	16.71	16.8	16.72	16.8	16.71	53,222
January 23, 2026	16.72	16.75	16.75	16.77	16.72	48,322
January 22, 2026	16.72	16.73	16.73	16.77	16.72	42,045
January 21, 2026	16.72	16.77	16.77	16.77	16.72	33,236
January 20, 2026	16.7	16.75	16.75	16.75	16.7	24,609
January 19, 2026	16.75	16.78	16.78	16.78	16.75	11,500
January 16, 2026	16.75	16.79	16.79	16.79	16.74	27,433
January 15, 2026	16.74	16.74	16.74	16.78	16.71	43,400
January 14, 2026	16.73	16.74	16.74	16.77	16.7	90,908
January 13, 2026	16.72	16.77	16.77	16.77	16.72	84,900
January 12, 2026	16.7	16.75	16.75	16.76	16.69	45,400
January 09, 2026	16.69	16.75	16.75	16.75	16.67	32,800
January 08, 2026	16.69	16.72	16.72	16.75	16.69	32,203
January 07, 2026	16.69	16.7	16.7	16.73	16.69	29,009
January 06, 2026	16.7	16.7	16.7	16.72	16.69	27,400
January 05, 2026	16.65	16.71	16.71	16.73	16.65	31,423
January 02, 2026	16.61	16.66	16.66	16.68	16.61	21,800
December 31, 2025	16.69	16.64	16.64	16.69	16.64	42,900
December 30, 2025	16.65	16.65	16.65	16.69	16.65	92,000
December 29, 2025	16.72	16.79	16.71	16.79	16.72	117,531
December 23, 2025	16.65	16.75	16.75	16.76	16.65	47,375
December 22, 2025	16.71	16.68	16.68	16.71	16.68	40,700
December 19, 2025	16.68	16.68	16.68	16.71	16.67	47,339
December 18, 2025	16.7	16.7	16.7	16.73	16.68	45,223
December 17, 2025	16.65	16.67	16.67	16.68	16.64	56,500
December 16, 2025	16.65	16.68	16.68	16.7	16.65	74,500
December 15, 2025	16.66	16.69	16.69	16.7	16.66	40,100
December 12, 2025	16.73	16.67	16.67	16.73	16.66	25,806
December 11, 2025	16.75	16.7	16.7	16.75	16.7	9,300
December 10, 2025	16.59	16.73	16.73	16.73	16.59	63,222
December 09, 2025	16.67	16.66	16.66	16.67	16.65	28,546
December 08, 2025	16.74	16.67	16.67	16.74	16.66	129,100
December 05, 2025	16.72	16.72	16.72	16.72	16.67	51,834
December 04, 2025	16.73	16.72	16.72	16.73	16.64	40,648
December 03, 2025	16.73	16.7	16.7	16.73	16.68	34,814
December 02, 2025	16.63	16.69	16.69	16.69	16.63	16,900
December 01, 2025	16.65	16.65	16.65	16.67	16.65	55,600
November 28, 2025	16.65	16.7	16.7	16.71	16.65	46,800
November 27, 2025	16.7	16.68	16.68	16.7	16.65	13,500
November 26, 2025	16.68	16.7	16.7	16.7	16.65	26,746
November 25, 2025	16.62	16.68	16.68	16.68	16.61	54,037
November 24, 2025	16.54	16.61	16.61	16.63	16.54	44,100

iShares U.S. High Yield Bond Index ETF (CAD-Hedged) (XHY.TO) TSX