iShares US High Yield Bond Index ETF CAD Hedged (XHY)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 16.52 | 0.06 | 0.36 | 16.579999 | 16.579999 | 16.5 | 7601 |
| 1721943600 | 16.46 | -0.05 | -0.30 | 16.579999 | 16.579999 | 16.45 | 16582 |
| 1721857200 | 16.51 | -0.11 | -0.66 | 16.51 | 16.6 | 16.51 | 9706 |
| 1721770800 | 16.62 | 0.02 | 0.12 | 16.61 | 16.629999 | 16.61 | 5185 |
| 1721684400 | 16.6 | 0.07 | 0.42 | 16.53 | 16.61 | 16.53 | 6199 |
| 1721425200 | 16.53 | -0.01 | -0.06 | 16.489999 | 16.55 | 16.489999 | 22509 |
| 1721338800 | 16.54 | -0.07 | -0.42 | 16.59 | 16.59 | 16.53 | 8180 |
| 1721252400 | 16.61 | -0.01 | -0.06 | 16.55 | 16.61 | 16.55 | 21823 |
| 1721166000 | 16.62 | 0.04 | 0.24 | 16.62 | 16.62 | 16.559999 | 8497 |
| 1721079600 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.61 | 16.54 | 51199 |
| 1720820400 | 16.57 | 0.06 | 0.36 | 16.55 | 16.57 | 16.54 | 8862 |
| 1720734000 | 16.51 | 0.08 | 0.49 | 16.44 | 16.51 | 16.44 | 6448 |
| 1720647600 | 16.43 | 0 | 0.00 | 16.39 | 16.45 | 16.39 | 6750 |
| 1720561200 | 16.43 | -0.01 | -0.06 | 16.43 | 16.43 | 16.41 | 8199 |
| 1720474800 | 16.44 | 0.05 | 0.31 | 16.39 | 16.44 | 16.39 | 12665 |
| 1720215600 | 16.39 | -0.03 | -0.18 | 16.399999 | 16.42 | 16.379999 | 8387 |
| 1720129200 | 16.42 | 0.02 | 0.12 | 16.41 | 16.44 | 16.39 | 9286 |
| 1720042800 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.42 | 16.329999 | 2083 |
| 1719956400 | 16.37 | 0.05 | 0.31 | 16.32 | 16.37 | 16.26 | 20056 |
| 1719610800 | 16.32 | -0.01 | -0.06 | 16.36 | 16.36 | 16.32 | 7106 |
| 1719524400 | 16.329999 | 0 | 0.00 | 16.36 | 16.36 | 16.309999 | 35073 |
| 1719438000 | 16.329999 | -0.06 | -0.37 | 16.329999 | 16.34 | 16.309999 | 12302 |
| 1719351600 | 16.39 | -0.02 | -0.12 | 16.32 | 16.39 | 16.32 | 24079 |
| 1719265200 | 16.41 | -0.01 | -0.06 | 16.399999 | 16.43 | 16.399999 | 2570 |
| 1719006000 | 16.42 | 0.04 | 0.24 | 16.399999 | 16.46 | 16.399999 | 45768 |
| 1718919600 | 16.379999 | -0.07 | -0.43 | 16.43 | 16.45 | 16.329999 | 36039 |
| 1718833200 | 16.45 | 0.06 | 0.37 | 16.42 | 16.48 | 16.39 | 5966 |
| 1718746800 | 16.39 | 0.03 | 0.18 | 16.43 | 16.44 | 16.39 | 2341 |
| 1718660400 | 16.36 | -0.01 | -0.06 | 16.25 | 16.36 | 16.25 | 5772 |
| 1718401200 | 16.37 | -0.02 | -0.12 | 16.35 | 16.39 | 16.329999 | 11970 |
| 1718314800 | 16.39 | 0.07 | 0.43 | 16.43 | 16.43 | 16.35 | 7968 |
| 1718228400 | 16.32 | 0.01 | 0.06 | 16.34 | 16.43 | 16.32 | 17109 |
| 1718142000 | 16.309999 | 0 | 0.00 | 16.3 | 16.32 | 16.28 | 16613 |
| 1718055600 | 16.309999 | 0.01 | 0.06 | 16.239999 | 16.329999 | 16.239999 | 4982 |
| 1717796400 | 16.3 | -0.04 | -0.24 | 16.35 | 16.35 | 16.28 | 5714 |
| 1717710000 | 16.34 | -0.02 | -0.12 | 16.36 | 16.39 | 16.34 | 22609 |
| 1717623600 | 16.36 | 0.01 | 0.06 | 16.29 | 16.399999 | 16.29 | 9016 |
| 1717537200 | 16.35 | 0.02 | 0.12 | 16.29 | 16.36 | 16.29 | 4112 |
| 1717450800 | 16.329999 | 0.14 | 0.86 | 16.27 | 16.329999 | 16.27 | 5013 |
| 1717191600 | 16.19 | 0.01 | 0.06 | 16.25 | 16.26 | 16.19 | 6752 |
| 1717105200 | 16.18 | -0.01 | -0.06 | 16.239999 | 16.239999 | 16.18 | 12130 |
| 1717018800 | 16.19 | -0.04 | -0.25 | 16.1 | 16.2 | 16.1 | 2755 |
| 1716932400 | 16.23 | -0.05 | -0.31 | 16.25 | 16.25 | 16.23 | 3303 |
| 1716846000 | 16.28 | 0.04 | 0.25 | 16.239999 | 16.32 | 16.239999 | 7842 |
| 1716586800 | 16.239999 | 0 | 0.00 | 16.239999 | 16.29 | 16.239999 | 15364 |
| 1716500400 | 16.239999 | -0.08 | -0.49 | 16.36 | 16.36 | 16.239999 | 5040 |
| 1716414000 | 16.32 | -0.08 | -0.49 | 16.34 | 16.34 | 16.309999 | 14397 |
| 1716327600 | 16.399999 | 0.01 | 0.06 | 16.39 | 16.42 | 16.39 | 2741 |
| 1715982000 | 16.39 | -0.01 | -0.06 | 16.37 | 16.41 | 16.37 | 19690 |
| 1715895600 | 16.399999 | -0.04 | -0.24 | 16.39 | 16.41 | 16.39 | 4444 |
| 1715809200 | 16.44 | 0.08 | 0.49 | 16.39 | 16.45 | 16.39 | 10573 |
| 1715722800 | 16.36 | 0.03 | 0.18 | 16.34 | 16.36 | 16.32 | 5443 |
| 1715636400 | 16.329999 | -0.04 | -0.24 | 16.43 | 16.43 | 16.329999 | 2731 |
| 1715377200 | 16.37 | 0.05 | 0.31 | 16.32 | 16.37 | 16.32 | 4569 |
| 1715290800 | 16.32 | 0.05 | 0.31 | 16.35 | 16.35 | 16.3 | 18801 |
| 1715204400 | 16.27 | -0.1 | -0.61 | 16.26 | 16.36 | 16.26 | 13002 |
| 1715118000 | 16.37 | -0.08 | -0.49 | 16.39 | 16.43 | 16.34 | 18174 |
| 1715031600 | 16.45 | 0.05 | 0.30 | 16.42 | 16.45 | 16.329999 | 5123 |
| 1714772400 | 16.399999 | 0.12 | 0.74 | 16.399999 | 16.399999 | 16.36 | 4412 |
| 1714686000 | 16.28 | 0.08 | 0.49 | 16.2 | 16.3 | 16.16 | 35439 |
| 1714599600 | 16.2 | 0.04 | 0.25 | 16.11 | 16.25 | 16.11 | 15264 |
| 1714513200 | 16.16 | -0.09 | -0.55 | 16.219999 | 16.219999 | 16.149999 | 7828 |
| 1714426800 | 16.25 | 0.15 | 0.93 | 16.16 | 16.26 | 16.149999 | 8867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
