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
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
November 21, 2025	16.5	16.56	16.56	16.57	16.5	44,943
November 20, 2025	16.57	16.51	16.51	16.59	16.51	22,500
November 19, 2025	16.6	16.52	16.52	16.6	16.52	39,930
November 18, 2025	16.65	16.63	16.63	16.65	16.6	17,016
November 17, 2025	16.64	16.6	16.6	16.64	16.59	43,634
November 14, 2025	16.67	16.63	16.63	16.69	16.6	92,600
November 13, 2025	16.72	16.66	16.66	16.72	16.65	37,994
November 12, 2025	16.73	16.7	16.7	16.73	16.7	16,900
November 11, 2025	16.76	16.76	16.76	16.76	16.72	19,100
November 10, 2025	16.62	16.73	16.73	16.73	16.62	30,200
November 07, 2025	16.65	16.68	16.68	16.68	16.62	24,331
November 06, 2025	16.69	16.69	16.69	16.69	16.63	42,600
November 05, 2025	16.64	16.66	16.66	16.67	16.64	42,410
November 04, 2025	16.66	16.65	16.65	16.66	16.59	29,000
November 03, 2025	16.69	16.69	16.69	16.7	16.65	38,816
October 31, 2025	16.74	16.74	16.74	16.74	16.69	20,344
October 30, 2025	16.75	16.72	16.72	16.75	16.69	54,200
October 29, 2025	16.79	16.76	16.76	16.8	16.75	52,109
October 28, 2025	16.82	16.79	16.79	16.82	16.77	17,307
October 27, 2025	16.89	16.9	16.82	16.91	16.88	33,847
October 24, 2025	16.82	16.86	16.78	16.86	16.82	42,247
October 23, 2025	16.8	16.79	16.79	16.8	16.76	23,900
October 22, 2025	16.77	16.79	16.79	16.79	16.77	25,208
October 21, 2025	16.84	16.81	16.81	16.84	16.76	66,721
October 20, 2025	16.8	16.83	16.83	16.83	16.8	41,030
October 17, 2025	16.72	16.79	16.79	16.79	16.69	136,300
October 16, 2025	16.83	16.78	16.78	16.83	16.76	107,800
October 15, 2025	16.71	16.81	16.81	16.81	16.71	38,348
October 14, 2025	16.71	16.72	16.72	16.73	16.65	24,433
October 10, 2025	16.76	16.66	16.66	16.76	16.64	62,326
October 09, 2025	16.8	16.75	16.75	16.8	16.72	23,600
October 08, 2025	16.81	16.77	16.77	16.81	16.76	12,130
October 07, 2025	16.81	16.78	16.78	16.82	16.75	38,400
October 06, 2025	16.79	16.82	16.82	16.83	16.79	25,248
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

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