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
October 03, 2025	16.83	16.84	16.84	16.84	16.81	22,100
October 02, 2025	16.8	16.84	16.84	16.84	16.8	12,240
October 01, 2025	16.82	16.84	16.84	16.84	16.77	8,944
September 30, 2025	16.8	16.82	16.82	16.82	16.78	18,027
September 29, 2025	16.83	16.82	16.82	16.83	16.8	10,243
September 26, 2025	16.76	16.79	16.79	16.79	16.73	22,400
September 25, 2025	16.79	16.77	16.77	16.79	16.76	37,600
September 24, 2025	16.85	16.81	16.81	16.85	16.8	18,900
September 23, 2025	16.94	16.92	16.84	16.94	16.92	20,209
September 22, 2025	16.93	16.93	16.85	16.94	16.88	30,344
September 19, 2025	16.84	16.95	16.95	16.95	16.84	15,918
September 18, 2025	16.85	16.92	16.92	16.92	16.82	16,583
September 17, 2025	16.89	16.89	16.89	16.91	16.87	21,542
September 16, 2025	16.9	16.91	16.91	16.92	16.9	24,955
September 15, 2025	16.9	16.92	16.92	16.92	16.89	28,700
September 12, 2025	16.9	16.88	16.88	16.9	16.86	33,374
September 11, 2025	16.88	16.88	16.88	16.9	16.87	14,327
September 10, 2025	16.84	16.85	16.85	16.87	16.83	23,700
September 09, 2025	16.86	16.83	16.83	16.86	16.78	21,800
September 08, 2025	16.89	16.84	16.84	16.89	16.83	14,300
September 05, 2025	16.77	16.83	16.83	16.85	16.77	18,192
September 04, 2025	16.78	16.8	16.8	16.8	16.76	14,000
September 03, 2025	16.73	16.75	16.75	16.75	16.69	34,100
September 02, 2025	16.7	16.72	16.72	16.72	16.65	24,200
August 29, 2025	16.74	16.74	16.74	16.75	16.71	31,595
August 28, 2025	16.79	16.76	16.76	16.79	16.74	39,400
August 27, 2025	16.77	16.78	16.78	16.78	16.72	30,705
August 26, 2025	16.71	16.77	16.77	16.77	16.71	18,718
August 25, 2025	16.81	16.85	16.77	16.86	16.8	24,916
August 22, 2025	16.73	16.8	16.8	16.83	16.73	15,433
August 21, 2025	16.75	16.75	16.75	16.76	16.72	32,300
August 20, 2025	16.81	16.77	16.77	16.81	16.75	16,903
August 19, 2025	16.82	16.78	16.78	16.82	16.75	50,603
August 18, 2025	16.79	16.77	16.77	16.79	16.77	8,701
August 15, 2025	16.73	16.74	16.74	16.79	16.73	102,500
August 14, 2025	16.8	16.72	16.72	16.8	16.72	18,500
August 13, 2025	16.77	16.83	16.83	16.83	16.76	47,300
August 12, 2025	16.77	16.72	16.72	16.77	16.66	29,715
August 11, 2025	16.79	16.64	16.64	16.79	16.64	58,500
August 08, 2025	16.64	16.66	16.66	16.7	16.64	77,322
August 07, 2025	16.81	16.64	16.64	16.81	16.64	56,106
August 06, 2025	16.72	16.8	16.8	16.8	16.72	13,400
August 05, 2025	16.77	16.79	16.79	16.79	16.73	81,229
August 01, 2025	16.73	16.7	16.7	16.73	16.66	46,700
July 31, 2025	16.73	16.73	16.73	16.73	16.66	17,800
July 30, 2025	16.7	16.69	16.69	16.73	16.67	50,320
July 29, 2025	16.7	16.72	16.72	16.74	16.7	14,924
July 28, 2025	16.74	16.75	16.75	16.76	16.74	12,535
July 25, 2025	16.82	16.77	16.69	16.83	16.77	21,346
July 24, 2025	16.83	16.82	16.73	16.83	16.8	18,734
July 23, 2025	16.8	16.86	16.86	16.86	16.8	29,100
July 22, 2025	16.81	16.85	16.85	16.86	16.8	12,120
July 21, 2025	16.74	16.81	16.81	16.82	16.74	35,933
July 18, 2025	16.78	16.76	16.76	16.78	16.75	6,300
July 17, 2025	16.74	16.75	16.75	16.75	16.73	25,600
July 16, 2025	16.69	16.7	16.7	16.71	16.63	23,930
July 15, 2025	16.79	16.65	16.65	16.79	16.65	21,800
July 14, 2025	16.76	16.76	16.76	16.76	16.7	7,822
July 11, 2025	16.77	16.74	16.74	16.77	16.7	15,700
July 10, 2025	16.8	16.77	16.77	16.8	16.72	16,318

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