Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.27-0.10 (-0.61%)
At close: 03:59PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202416.2616.3616.2616.2716.2713,002
May 07, 202416.3916.4316.3416.3716.3718,200
May 06, 202416.4216.4516.3316.4516.455,100
May 03, 202416.4016.4016.3616.4016.404,400
May 02, 202416.2016.3016.1616.2816.2835,400
May 01, 202416.1116.2516.1116.2116.2115,300
Apr 30, 202416.2216.2216.1516.1616.167,800
Apr 29, 202416.1616.2616.1516.2516.258,900
Apr 26, 202416.1516.1916.1516.1916.194,700
Apr 25, 202416.2016.2016.0716.1016.109,600
Apr 24, 202416.1616.2216.1516.2016.208,400
Apr 24, 20240.081 Dividend
Apr 23, 202416.1716.2716.1716.2716.1914,400
Apr 22, 202416.1016.2416.1016.2316.157,500
Apr 19, 202416.0616.1216.0616.1116.036,400
Apr 18, 202416.1116.1116.0716.1016.022,000
Apr 17, 202416.0216.1216.0216.0515.976,400
Apr 16, 202416.1016.1016.0416.0615.989,300
Apr 15, 202416.2516.2516.1016.1116.035,800
Apr 12, 202416.1516.2216.1516.2216.1412,800
Apr 11, 202416.1616.2416.1616.2016.1212,400
Apr 10, 202416.2816.2816.1516.1816.109,700
Apr 09, 202416.3016.3516.2916.3316.259,200
Apr 08, 202416.2416.3016.2416.2916.219,700
Apr 05, 202416.2616.3016.2616.2816.206,600
Apr 04, 202416.3016.3416.2616.2716.1916,900
Apr 03, 202416.2316.2916.2316.2916.2113,200
Apr 02, 202416.2016.2416.2016.2316.15243,700
Apr 01, 202416.4016.4016.2916.3016.2225,600
Mar 28, 202416.4216.4216.3716.3716.2921,300
Mar 27, 202416.4816.4816.3716.4216.349,700
Mar 26, 202416.4316.4316.3616.3716.2911,100
Mar 25, 202416.4316.4316.3316.3816.307,300
Mar 22, 202416.4116.4116.3916.3916.314,900
Mar 22, 20240.08 Dividend
Mar 21, 202416.4916.5116.4616.4716.3111,200
Mar 20, 202416.4316.4816.4116.4816.324,400
Mar 19, 202416.3516.4516.3416.4516.299,900
Mar 18, 202416.3616.3816.3616.3616.205,800
Mar 15, 202416.2716.3916.2716.3316.1717,200
Mar 14, 202416.4116.4116.3616.3716.215,200
Mar 13, 202416.4416.4816.4316.4816.328,400
Mar 12, 202416.4416.4616.4016.4616.308,400
Mar 11, 202416.4416.4416.3916.4416.2810,600
Mar 08, 202416.3816.4816.3816.4016.247,300
Mar 07, 202416.4016.4216.3716.3816.2210,200
Mar 06, 202416.4016.4016.3516.3516.1911,200
Mar 05, 202416.3316.3716.3016.3116.159,400
Mar 04, 202416.3416.4016.3416.3716.2119,200
Mar 01, 202416.3416.4216.3016.4116.2543,700
Feb 29, 202416.3616.3716.3116.3716.2118,300
Feb 28, 202416.3016.3216.2816.3116.1529,800
Feb 27, 202416.3016.3216.2616.3216.1620,100
Feb 26, 202416.3516.3516.2716.2916.1314,200
Feb 23, 202416.3416.3516.3216.3216.1610,200
Feb 23, 20240.079 Dividend
Feb 22, 202416.3316.4016.3316.4016.1642,200
Feb 21, 202416.4016.4016.2916.3416.1026,000
Feb 20, 202416.2116.3416.2116.3116.077,000
Feb 16, 202416.2916.3416.2916.3416.1010,500
Feb 15, 202416.3116.3616.3116.3316.0910,100
Feb 14, 202416.3616.3616.2916.3116.079,400
Feb 13, 202416.2516.2816.2116.2716.0310,700
Feb 12, 202416.4316.4316.3716.3916.1512,400
Feb 09, 202416.3416.4216.3416.4116.1714,100
Feb 08, 202416.3916.3916.3416.3716.1313,600
Feb 07, 202416.3816.4116.3316.3816.1410,100
Feb 06, 202416.4116.4116.3316.3816.149,800
Feb 05, 202416.4416.4416.2716.3616.1211,400
Feb 02, 202416.4016.4216.3416.4016.1610,500
Feb 01, 202416.5516.5516.3416.4916.2518,500
Jan 31, 202416.3116.4016.3116.3816.1420,000
Jan 30, 202416.3016.4116.3016.3616.1220,400
Jan 29, 202416.2916.3916.2916.3716.1317,600
Jan 26, 202416.3916.3916.3316.3316.099,100
Jan 25, 202416.2116.3516.2116.3416.1034,200
Jan 25, 20240.078 Dividend
Jan 24, 202416.3116.3716.3016.3116.002,700
Jan 23, 202416.3116.3516.2916.3116.008,000
Jan 22, 202416.3116.3816.3116.3116.0060,700
Jan 19, 202416.3616.3616.2716.2915.98426,400
Jan 18, 202416.3116.3316.2916.3116.0012,500
Jan 17, 202416.3616.3616.2516.2515.9435,200
Jan 16, 202416.5316.5316.3616.3616.0423,500
Jan 15, 202416.4116.5416.4116.5316.2114,600
Jan 12, 202416.4416.5416.4416.5416.228,900
Jan 11, 202416.3716.5016.3716.4716.1541,000
Jan 10, 202416.4016.4316.3816.4116.0918,200
Jan 09, 202416.2616.4016.2616.3916.0744,300
Jan 08, 202416.2716.3916.2716.3716.0543,300
Jan 05, 202416.2716.3316.2516.2915.9830,400
Jan 04, 202416.3116.3116.2316.2715.9623,800
Jan 03, 202416.2816.3416.2216.3416.0243,200
Jan 02, 202416.4416.4416.3516.3516.0314,000
Dec 29, 202316.4816.5416.4416.4716.1518,100
Dec 28, 202316.6316.6316.4516.5116.1929,200
Dec 28, 20230.078 Dividend
Dec 27, 202316.6416.6916.6116.6816.2820,900
Dec 22, 202316.5816.6316.5816.6016.2024,700
Dec 21, 202316.5816.6016.5116.6016.207,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...