iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
49.84
-0.25 (-0.50%)
Nov 20, 2024, 3:55 PM EST - Market closed
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.74 | 49.86 | 49.74 | 49.84 | 49.84 | -0.50% | 17,360 |
| Nov 19, 2024 | 50.19 | 50.19 | 50.09 | 50.09 | 50.09 | -0.22% | 14,730 |
| Nov 18, 2024 | 50.00 | 50.23 | 50.00 | 50.20 | 50.20 | 0.69% | 6,711 |
| Nov 15, 2024 | 49.88 | 49.94 | 49.86 | 49.86 | 49.86 | 0.10% | 2,700 |
| Nov 14, 2024 | 50.11 | 50.15 | 49.81 | 49.81 | 49.81 | -0.45% | 1,895 |
| Nov 13, 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.55% | 504 |
| Nov 12, 2024 | 50.36 | 50.36 | 50.08 | 50.31 | 50.31 | -0.42% | 6,139 |
| Nov 11, 2024 | 50.50 | 50.53 | 50.50 | 50.52 | 50.52 | -0.75% | 1,980 |
| Nov 8, 2024 | 50.87 | 50.90 | 50.82 | 50.90 | 50.90 | -0.58% | 1,671 |
| Nov 7, 2024 | 51.04 | 51.23 | 50.99 | 51.20 | 51.20 | 0.74% | 15,995 |
| Nov 6, 2024 | 50.66 | 50.83 | 50.66 | 50.82 | 50.82 | -1.19% | 2,182 |
| Nov 5, 2024 | 51.45 | 51.45 | 51.24 | 51.43 | 51.43 | 0.37% | 1,677 |
| Nov 4, 2024 | 51.36 | 51.36 | 51.20 | 51.24 | 51.24 | 0.32% | 1,145 |
| Nov 1, 2024 | 51.17 | 51.17 | 51.08 | 51.08 | 51.08 | -0.47% | 865 |
| Oct 31, 2024 | 51.15 | 51.32 | 51.15 | 51.32 | 51.32 | 0.05% | 732 |
| Oct 30, 2024 | 51.35 | 51.47 | 51.29 | 51.29 | 51.29 | 0.35% | 2,108 |
| Oct 29, 2024 | 50.97 | 51.11 | 50.87 | 51.11 | 51.11 | -0.05% | 3,487 |
| Oct 28, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.31% | 512 |
| Oct 25, 2024 | 51.22 | 51.22 | 50.98 | 50.98 | 50.98 | -0.38% | 2,273 |
| Oct 24, 2024 | 51.04 | 51.18 | 51.04 | 51.18 | 51.18 | 0.68% | 3,355 |
| Oct 23, 2024 | 50.88 | 50.88 | 50.83 | 50.83 | 50.83 | -0.29% | 1,039 |
| Oct 22, 2024 | 50.99 | 51.03 | 50.98 | 50.98 | 50.98 | -0.20% | 1,283 |
| Oct 21, 2024 | 51.21 | 51.21 | 51.08 | 51.08 | 51.08 | -0.64% | 407 |
| Oct 18, 2024 | 51.36 | 51.45 | 51.36 | 51.41 | 51.41 | 0.58% | 2,819 |
| Oct 17, 2024 | 51.11 | 51.19 | 50.95 | 51.12 | 51.12 | -0.18% | 11,308 |
| Oct 16, 2024 | 51.22 | 51.22 | 51.21 | 51.21 | 51.21 | -0.15% | 461 |
| Oct 15, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.23% | 233 |
| Oct 14, 2024 | 51.39 | 51.40 | 51.39 | 51.40 | 51.40 | -0.18% | 520 |
| Oct 11, 2024 | 51.46 | 51.54 | 51.30 | 51.49 | 51.49 | 0.19% | 4,417 |
| Oct 10, 2024 | 51.44 | 51.44 | 51.33 | 51.40 | 51.40 | 0.09% | 2,779 |
| Oct 9, 2024 | 51.48 | 51.48 | 51.32 | 51.35 | 51.35 | -0.28% | 5,130 |
| Oct 8, 2024 | 51.50 | 51.50 | 51.49 | 51.50 | 51.50 | -0.14% | 1,920 |
| Oct 7, 2024 | 51.61 | 51.64 | 51.53 | 51.57 | 51.57 | -0.20% | 1,979 |
| Oct 4, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 51.67 | -0.33% | 1,153 |
| Oct 3, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -0.27% | 650 |
| Oct 2, 2024 | 51.96 | 51.97 | 51.96 | 51.97 | 51.97 | -0.32% | 685 |
| Oct 1, 2024 | 52.09 | 52.14 | 52.09 | 52.14 | 52.14 | -0.47% | 1,060 |
| Sep 30, 2024 | 52.52 | 52.52 | 52.39 | 52.39 | 52.39 | -0.30% | 717 |
| Sep 27, 2024 | 52.66 | 52.66 | 52.55 | 52.55 | 52.55 | -0.12% | 321 |
| Sep 26, 2024 | 52.60 | 52.61 | 52.53 | 52.61 | 52.61 | 0.71% | 10,638 |
| Sep 25, 2024 | 52.39 | 52.39 | 52.23 | 52.24 | 52.24 | -0.59% | 781 |
| Sep 24, 2024 | 52.42 | 52.55 | 52.41 | 52.55 | 52.55 | 0.58% | 2,045 |
| Sep 23, 2024 | 52.31 | 52.31 | 52.25 | 52.25 | 52.25 | -0.25% | 18,321 |
| Sep 20, 2024 | 52.35 | 52.37 | 52.35 | 52.37 | 52.37 | -0.09% | 485 |
| Sep 19, 2024 | 52.44 | 52.58 | 52.42 | 52.42 | 52.42 | 0.95% | 5,536 |
| Sep 18, 2024 | 52.02 | 52.02 | 51.91 | 51.93 | 51.93 | -0.18% | 1,519 |
| Sep 17, 2024 | 52.04 | 52.05 | 51.95 | 52.02 | 52.02 | -0.14% | 1,618 |
| Sep 16, 2024 | 52.05 | 52.10 | 52.03 | 52.10 | 52.10 | 0.78% | 5,595 |
| Sep 13, 2024 | 51.81 | 51.85 | 51.69 | 51.69 | 51.69 | 0.15% | 1,682 |
| Sep 12, 2024 | 51.40 | 51.61 | 51.40 | 51.61 | 51.61 | 0.53% | 1,227 |
| Sep 11, 2024 | 51.24 | 51.34 | 51.24 | 51.34 | 51.34 | -0.14% | 488 |
| Sep 10, 2024 | 51.31 | 51.41 | 51.31 | 51.41 | 51.41 | 0.01% | 1,008 |
| Sep 9, 2024 | 51.44 | 51.44 | 51.41 | 51.41 | 51.41 | -0.38% | 1,214 |
| Sep 6, 2024 | 51.67 | 51.67 | 51.60 | 51.60 | 51.60 | -0.07% | 552 |
| Sep 5, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.04% | 466 |
| Sep 4, 2024 | 51.60 | 51.62 | 51.55 | 51.62 | 51.62 | 0.59% | 1,829 |
| Sep 3, 2024 | 51.53 | 51.53 | 51.28 | 51.31 | 51.31 | -0.34% | 2,559 |
| Aug 30, 2024 | 51.47 | 51.49 | 51.41 | 51.49 | 51.49 | -0.20% | 1,800 |
| Aug 29, 2024 | 51.68 | 51.68 | 51.59 | 51.59 | 51.59 | -0.36% | 418 |
| Aug 28, 2024 | 51.80 | 51.80 | 51.71 | 51.78 | 51.78 | -0.71% | 1,924 |
| Aug 27, 2024 | 52.06 | 52.14 | 52.04 | 52.14 | 52.14 | 0.18% | 1,311 |
| Aug 26, 2024 | 52.05 | 52.10 | 52.05 | 52.05 | 52.05 | -0.15% | 3,760 |
| Aug 23, 2024 | 52.00 | 52.13 | 51.98 | 52.13 | 52.13 | 1.08% | 938 |
| Aug 22, 2024 | 51.66 | 51.66 | 51.57 | 51.57 | 51.57 | -0.44% | 2,676 |
| Aug 21, 2024 | 51.74 | 51.80 | 51.74 | 51.80 | 51.80 | 0.35% | 275 |
| Aug 20, 2024 | 51.51 | 51.62 | 51.51 | 51.62 | 51.62 | 0.24% | 1,766 |
| Aug 19, 2024 | 51.24 | 51.50 | 51.24 | 51.50 | 51.50 | 0.63% | 1,228 |
| Aug 16, 2024 | 51.02 | 51.18 | 51.02 | 51.18 | 51.18 | 0.65% | 779 |
| Aug 15, 2024 | 50.89 | 50.89 | 50.85 | 50.85 | 50.85 | -0.15% | 969 |
| Aug 14, 2024 | 50.87 | 50.92 | 50.87 | 50.92 | 50.92 | 0.22% | 413 |
| Aug 13, 2024 | 50.57 | 50.81 | 50.57 | 50.81 | 50.81 | 0.50% | 554 |
| Aug 12, 2024 | 50.47 | 50.56 | 50.44 | 50.56 | 50.56 | 0.36% | 2,462 |
| Aug 9, 2024 | 50.32 | 50.38 | 50.31 | 50.38 | 50.38 | 0.37% | 913 |
| Aug 8, 2024 | 50.10 | 50.20 | 50.08 | 50.19 | 50.19 | 0.27% | 2,461 |
| Aug 7, 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 50.06 | -0.09% | 900 |
| Aug 6, 2024 | 49.94 | 50.14 | 49.94 | 50.10 | 50.10 | 0.18% | 2,609 |
| Aug 5, 2024 | 50.07 | 50.07 | 49.95 | 50.01 | 50.01 | -0.40% | 6,797 |
| Aug 2, 2024 | 50.13 | 50.22 | 50.11 | 50.21 | 50.21 | 0.89% | 2,465 |
| Aug 1, 2024 | 49.67 | 49.77 | 49.63 | 49.77 | 49.77 | -0.57% | 3,617 |
| Jul 31, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 50.05 | 0.41% | 646 |
| Jul 30, 2024 | 49.87 | 49.90 | 49.81 | 49.85 | 49.85 | -0.02% | 1,890 |
| Jul 29, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.27% | 183 |
| Jul 26, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.29% | 304 |
| Jul 25, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.14% | 135 |
| Jul 24, 2024 | 49.93 | 49.93 | 49.78 | 49.78 | 49.78 | -0.34% | 359 |
| Jul 23, 2024 | 49.99 | 49.99 | 49.95 | 49.95 | 49.95 | -0.33% | 568 |
| Jul 22, 2024 | 50.08 | 50.22 | 50.08 | 50.11 | 50.11 | 0.24% | 2,369 |
| Jul 19, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.01% | 144 |
| Jul 18, 2024 | 50.21 | 50.21 | 49.98 | 50.00 | 50.00 | -0.51% | 645 |
| Jul 17, 2024 | 50.30 | 50.30 | 50.19 | 50.25 | 50.25 | 0.18% | 954 |
| Jul 16, 2024 | 50.01 | 50.16 | 50.00 | 50.16 | 50.16 | 0.31% | 2,472 |
| Jul 15, 2024 | 50.16 | 50.16 | 50.01 | 50.01 | 50.01 | -0.11% | 336 |
| Jul 12, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.50% | 174 |
| Jul 11, 2024 | 49.86 | 49.86 | 49.81 | 49.81 | 49.81 | 0.31% | 638 |
| Jul 10, 2024 | 49.62 | 49.66 | 49.62 | 49.66 | 49.66 | 0.18% | 1,152 |
| Jul 9, 2024 | 49.46 | 49.57 | 49.43 | 49.57 | 49.57 | 0.04% | 3,044 |
| Jul 8, 2024 | 49.67 | 49.67 | 49.55 | 49.55 | 49.55 | -0.04% | 1,419 |
| Jul 5, 2024 | 49.51 | 49.61 | 49.51 | 49.57 | 49.57 | 0.48% | 2,356 |
| Jul 3, 2024 | 49.37 | 49.38 | 49.33 | 49.33 | 49.33 | 0.58% | 1,449 |
| Jul 2, 2024 | 49.04 | 49.05 | 49.01 | 49.05 | 49.05 | 0.25% | 1,618 |