iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
54.95
-0.19 (-0.34%)
At close: Oct 8, 2025, 4:00 PM EDT
54.95
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.02 | 55.02 | 54.81 | 54.95 | 54.95 | -0.34% | 14,109 |
| Oct 7, 2025 | 55.26 | 55.53 | 55.14 | 55.14 | 55.14 | -0.69% | 16,349 |
| Oct 6, 2025 | 55.38 | 55.64 | 55.38 | 55.52 | 55.52 | -0.42% | 13,918 |
| Oct 3, 2025 | 55.70 | 55.89 | 55.67 | 55.75 | 55.75 | 0.22% | 23,388 |
| Oct 2, 2025 | 55.77 | 55.77 | 55.50 | 55.63 | 55.63 | 0.02% | 8,668 |
| Oct 1, 2025 | 55.69 | 55.69 | 55.57 | 55.62 | 55.62 | 0.01% | 4,099 |
| Sep 30, 2025 | 55.55 | 55.70 | 55.53 | 55.61 | 55.61 | 0.25% | 5,169 |
| Sep 29, 2025 | 55.55 | 55.56 | 55.47 | 55.47 | 55.47 | 0.14% | 5,856 |
| Sep 26, 2025 | 55.28 | 55.43 | 55.28 | 55.40 | 55.40 | 0.34% | 3,268 |
| Sep 25, 2025 | 55.33 | 55.39 | 55.14 | 55.21 | 55.21 | -0.75% | 16,226 |
| Sep 24, 2025 | 55.64 | 55.70 | 55.59 | 55.62 | 55.62 | -0.63% | 7,941 |
| Sep 23, 2025 | 55.92 | 55.97 | 55.85 | 55.97 | 55.97 | 0.11% | 10,311 |
| Sep 22, 2025 | 55.75 | 55.97 | 55.70 | 55.91 | 55.91 | 0.38% | 6,753 |
| Sep 19, 2025 | 55.76 | 55.80 | 55.62 | 55.70 | 55.70 | -0.28% | 7,644 |
| Sep 18, 2025 | 55.99 | 55.99 | 55.72 | 55.86 | 55.86 | -0.20% | 16,686 |
| Sep 17, 2025 | 56.11 | 56.37 | 55.92 | 55.97 | 55.97 | -0.26% | 7,861 |
| Sep 16, 2025 | 55.90 | 56.20 | 55.88 | 56.12 | 56.12 | 0.89% | 7,782 |
| Sep 15, 2025 | 55.64 | 55.67 | 55.40 | 55.62 | 55.62 | 0.23% | 16,117 |
| Sep 12, 2025 | 55.38 | 55.53 | 55.34 | 55.49 | 55.49 | 0.12% | 4,721 |
| Sep 11, 2025 | 55.39 | 55.43 | 55.36 | 55.43 | 55.43 | 0.52% | 4,747 |
| Sep 10, 2025 | 55.26 | 55.27 | 55.14 | 55.14 | 55.14 | -0.16% | 22,548 |
| Sep 9, 2025 | 55.42 | 55.44 | 55.23 | 55.23 | 55.23 | -0.39% | 10,201 |
| Sep 8, 2025 | 55.34 | 55.46 | 55.32 | 55.44 | 55.44 | 0.35% | 15,515 |
| Sep 5, 2025 | 55.28 | 55.39 | 55.23 | 55.25 | 55.25 | 0.62% | 8,340 |
| Sep 4, 2025 | 54.86 | 55.50 | 54.80 | 54.91 | 54.91 | 0.10% | 25,818 |
| Sep 3, 2025 | 54.85 | 54.95 | 54.71 | 54.86 | 54.86 | 0.10% | 6,722 |
| Sep 2, 2025 | 54.71 | 54.90 | 54.71 | 54.80 | 54.80 | -0.59% | 7,209 |
| Aug 29, 2025 | 54.90 | 55.15 | 54.90 | 55.13 | 55.13 | 0.03% | 5,586 |
| Aug 28, 2025 | 54.97 | 55.22 | 54.97 | 55.11 | 55.11 | 0.51% | 9,201 |
| Aug 27, 2025 | 54.72 | 54.89 | 54.62 | 54.83 | 54.83 | -0.09% | 6,697 |
| Aug 26, 2025 | 54.88 | 54.96 | 54.86 | 54.88 | 54.88 | 0.23% | 5,295 |
| Aug 25, 2025 | 55.17 | 55.19 | 54.76 | 54.76 | 54.76 | -0.88% | 6,304 |
| Aug 22, 2025 | 54.69 | 55.34 | 54.69 | 55.24 | 55.24 | 1.03% | 43,608 |
| Aug 21, 2025 | 54.93 | 54.93 | 54.68 | 54.68 | 54.68 | -0.48% | 4,497 |
| Aug 20, 2025 | 54.99 | 55.00 | 54.90 | 54.94 | 54.94 | -0.03% | 4,317 |
| Aug 19, 2025 | 55.14 | 55.17 | 54.92 | 54.96 | 54.96 | -0.43% | 5,454 |
| Aug 18, 2025 | 55.24 | 55.32 | 55.14 | 55.20 | 55.20 | -0.24% | 29,575 |
| Aug 15, 2025 | 55.29 | 55.42 | 55.29 | 55.33 | 55.33 | 0.29% | 5,400 |
| Aug 14, 2025 | 55.35 | 55.35 | 55.01 | 55.16 | 55.16 | -0.45% | 19,158 |
| Aug 13, 2025 | 55.42 | 55.49 | 55.38 | 55.42 | 55.42 | 0.39% | 3,840 |
| Aug 12, 2025 | 55.21 | 55.25 | 55.16 | 55.20 | 55.20 | 0.65% | 6,326 |
| Aug 11, 2025 | 55.07 | 55.07 | 54.80 | 54.84 | 54.84 | -0.21% | 47,981 |
| Aug 8, 2025 | 55.06 | 55.07 | 54.94 | 54.96 | 54.96 | -0.05% | 9,555 |
| Aug 7, 2025 | 55.01 | 55.04 | 54.80 | 54.98 | 54.98 | 0.09% | 6,197 |
| Aug 6, 2025 | 54.80 | 54.99 | 54.74 | 54.93 | 54.93 | 0.79% | 14,267 |
| Aug 5, 2025 | 54.38 | 54.70 | 54.38 | 54.50 | 54.50 | 0.07% | 49,327 |
| Aug 4, 2025 | 54.49 | 54.54 | 54.42 | 54.46 | 54.46 | 0.10% | 5,766 |
| Aug 1, 2025 | 54.37 | 54.42 | 54.20 | 54.41 | 54.41 | 1.19% | 6,110 |
| Jul 31, 2025 | 53.79 | 53.92 | 53.77 | 53.77 | 53.77 | 0.10% | 6,585 |
| Jul 30, 2025 | 53.99 | 54.09 | 53.68 | 53.71 | 53.71 | -1.10% | 21,315 |