iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
51.81
+0.23 (0.45%)
May 2, 2025, 4:00 PM EDT - Market closed
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 52.07 | 52.07 | 51.81 | 51.81 | 51.81 | 0.45% | 14,578 |
| May 1, 2025 | 51.68 | 51.68 | 51.45 | 51.58 | 51.58 | -0.37% | 6,239 |
| Apr 30, 2025 | 51.80 | 51.80 | 51.77 | 51.77 | 51.77 | -0.50% | 2,760 |
| Apr 29, 2025 | 52.29 | 52.29 | 51.99 | 52.03 | 52.03 | -0.59% | 7,581 |
| Apr 28, 2025 | 52.11 | 52.34 | 52.11 | 52.34 | 52.34 | 0.52% | 15,235 |
| Apr 25, 2025 | 51.98 | 52.17 | 51.98 | 52.07 | 52.07 | 0.08% | 10,082 |
| Apr 24, 2025 | 51.99 | 52.16 | 51.88 | 52.03 | 52.03 | 0.46% | 35,405 |
| Apr 23, 2025 | 52.28 | 52.28 | 51.69 | 51.79 | 51.79 | -0.20% | 19,787 |
| Apr 22, 2025 | 52.13 | 52.13 | 51.84 | 51.90 | 51.90 | -0.15% | 10,608 |
| Apr 21, 2025 | 52.20 | 52.20 | 51.85 | 51.97 | 51.97 | 0.50% | 7,541 |
| Apr 17, 2025 | 51.59 | 51.74 | 51.58 | 51.72 | 51.72 | 0.81% | 15,941 |
| Apr 16, 2025 | 51.31 | 51.42 | 51.27 | 51.30 | 51.30 | 0.74% | 4,044 |
| Apr 15, 2025 | 51.00 | 51.13 | 50.86 | 50.93 | 50.93 | -0.13% | 5,480 |
| Apr 14, 2025 | 50.84 | 51.07 | 50.84 | 50.99 | 50.99 | 0.50% | 11,872 |
| Apr 11, 2025 | 50.58 | 50.74 | 50.37 | 50.74 | 50.74 | 1.43% | 9,063 |
| Apr 10, 2025 | 50.04 | 50.12 | 49.77 | 50.02 | 50.02 | 1.50% | 3,306 |
| Apr 9, 2025 | 48.86 | 49.35 | 48.77 | 49.28 | 49.28 | 1.73% | 13,192 |
| Apr 8, 2025 | 48.75 | 48.75 | 48.45 | 48.45 | 48.45 | 0.51% | 2,308 |
| Apr 7, 2025 | 48.38 | 48.75 | 48.20 | 48.20 | 48.20 | -1.32% | 11,649 |
| Apr 4, 2025 | 49.38 | 49.38 | 48.78 | 48.84 | 48.84 | -1.90% | 20,892 |
| Apr 3, 2025 | 50.15 | 50.15 | 49.77 | 49.79 | 49.79 | 0.73% | 6,354 |
| Apr 2, 2025 | 49.30 | 49.43 | 49.30 | 49.43 | 49.43 | 0.77% | 1,621 |
| Apr 1, 2025 | 49.20 | 49.20 | 48.98 | 49.05 | 49.05 | -0.37% | 19,160 |
| Mar 31, 2025 | 49.12 | 49.23 | 48.91 | 49.23 | 49.23 | -0.14% | 3,235 |
| Mar 28, 2025 | 49.29 | 49.36 | 49.29 | 49.30 | 49.30 | 0.18% | 2,931 |
| Mar 27, 2025 | 49.25 | 49.25 | 49.15 | 49.21 | 49.21 | 0.23% | 13,822 |
| Mar 26, 2025 | 49.23 | 49.31 | 49.05 | 49.10 | 49.10 | -0.58% | 2,841 |
| Mar 25, 2025 | 49.43 | 49.48 | 49.39 | 49.39 | 49.39 | - | 2,872 |
| Mar 24, 2025 | 49.34 | 49.39 | 49.34 | 49.39 | 49.39 | -0.08% | 806 |
| Mar 21, 2025 | 49.65 | 49.65 | 49.36 | 49.43 | 49.43 | -0.55% | 1,398 |
| Mar 20, 2025 | 49.63 | 49.70 | 49.63 | 49.70 | 49.70 | -0.34% | 11,916 |
| Mar 19, 2025 | 49.76 | 49.87 | 49.75 | 49.87 | 49.87 | -0.24% | 4,032 |
| Mar 18, 2025 | 50.04 | 50.04 | 49.99 | 49.99 | 49.99 | 0.40% | 2,202 |
| Mar 17, 2025 | 49.50 | 49.79 | 49.50 | 49.79 | 49.79 | 0.51% | 6,761 |
| Mar 14, 2025 | 49.53 | 49.54 | 49.41 | 49.54 | 49.54 | 0.51% | 10,643 |
| Mar 13, 2025 | 49.46 | 49.46 | 49.26 | 49.29 | 49.29 | -0.64% | 18,503 |
| Mar 12, 2025 | 49.56 | 49.60 | 49.56 | 49.60 | 49.60 | -0.27% | 852 |
| Mar 11, 2025 | 49.76 | 49.79 | 49.69 | 49.74 | 49.74 | 0.56% | 2,304 |
| Mar 10, 2025 | 49.51 | 49.51 | 49.41 | 49.46 | 49.46 | -0.56% | 1,686 |
| Mar 7, 2025 | 49.67 | 49.74 | 49.58 | 49.74 | 49.74 | 0.93% | 15,984 |
| Mar 6, 2025 | 49.48 | 49.48 | 49.28 | 49.28 | 49.28 | -0.59% | 745 |
| Mar 5, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.51% | 1,354 |
| Mar 4, 2025 | 48.43 | 48.83 | 48.43 | 48.83 | 48.83 | 1.19% | 2,358 |
| Mar 3, 2025 | 48.37 | 48.47 | 48.26 | 48.26 | 48.26 | 0.88% | 766 |
| Feb 28, 2025 | 47.94 | 47.94 | 47.84 | 47.84 | 47.84 | -0.06% | 939 |
| Feb 27, 2025 | 48.06 | 48.06 | 47.87 | 47.87 | 47.87 | -0.72% | 809 |
| Feb 26, 2025 | 48.40 | 48.40 | 48.22 | 48.22 | 48.22 | -0.32% | 999 |
| Feb 25, 2025 | 48.34 | 48.37 | 48.23 | 48.37 | 48.37 | 0.58% | 1,998 |
| Feb 24, 2025 | 48.11 | 48.20 | 48.09 | 48.09 | 48.09 | -0.04% | 1,931 |
| Feb 21, 2025 | 48.20 | 48.21 | 48.11 | 48.11 | 48.11 | -0.22% | 2,854 |