iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
52.92
+0.02 (0.05%)
At close: May 30, 2025, 4:00 PM
52.92
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 52.87 | 52.92 | 52.77 | 52.92 | 52.92 | 0.05% | 11,174 |
| May 29, 2025 | 52.77 | 52.99 | 52.61 | 52.90 | 52.90 | 0.91% | 15,985 |
| May 28, 2025 | 52.55 | 52.55 | 52.42 | 52.42 | 52.42 | -0.26% | 1,811 |
| May 27, 2025 | 52.72 | 52.72 | 52.50 | 52.56 | 52.56 | 0.18% | 5,693 |
| May 23, 2025 | 52.16 | 52.50 | 52.16 | 52.46 | 52.46 | 0.40% | 12,138 |
| May 22, 2025 | 52.19 | 52.36 | 52.15 | 52.25 | 52.25 | -0.21% | 5,590 |
| May 21, 2025 | 52.47 | 52.66 | 52.36 | 52.36 | 52.36 | 0.23% | 11,380 |
| May 20, 2025 | 52.05 | 52.34 | 52.05 | 52.24 | 52.24 | 0.33% | 7,802 |
| May 19, 2025 | 52.06 | 52.07 | 52.03 | 52.07 | 52.07 | 0.77% | 2,231 |
| May 16, 2025 | 51.87 | 51.89 | 51.59 | 51.67 | 51.67 | -0.23% | 30,584 |
| May 15, 2025 | 51.66 | 51.79 | 51.64 | 51.79 | 51.79 | 0.47% | 6,832 |
| May 14, 2025 | 51.78 | 51.78 | 51.55 | 51.55 | 51.55 | -0.30% | 4,351 |
| May 13, 2025 | 51.49 | 51.70 | 51.49 | 51.70 | 51.70 | 0.85% | 6,311 |
| May 12, 2025 | 51.53 | 51.53 | 51.17 | 51.26 | 51.26 | -0.90% | 8,149 |
| May 9, 2025 | 51.71 | 51.80 | 51.71 | 51.73 | 51.73 | 0.28% | 1,909 |
| May 8, 2025 | 51.86 | 51.97 | 51.55 | 51.58 | 51.58 | -0.60% | 7,577 |
| May 7, 2025 | 52.00 | 52.04 | 51.87 | 51.89 | 51.89 | -0.36% | 7,069 |
| May 6, 2025 | 51.92 | 52.11 | 51.89 | 52.08 | 52.08 | 0.43% | 10,438 |
| May 5, 2025 | 52.02 | 52.16 | 51.78 | 51.86 | 51.86 | 0.09% | 8,200 |
| 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 |