iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
55.25
+0.34 (0.63%)
Sep 5, 2025, 4:00 PM - Market closed
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 54.28 | 54.37 | 54.22 | 54.31 | 54.31 | -0.40% | 26,551 |
| Jul 28, 2025 | 54.79 | 54.79 | 54.49 | 54.53 | 54.53 | -1.17% | 8,249 |
| Jul 25, 2025 | 55.04 | 55.17 | 54.96 | 55.17 | 55.17 | -0.13% | 31,088 |
| Jul 24, 2025 | 55.23 | 55.36 | 55.22 | 55.24 | 55.24 | -0.15% | 8,435 |
| Jul 23, 2025 | 55.05 | 55.33 | 54.98 | 55.33 | 55.33 | 0.45% | 9,667 |
| Jul 22, 2025 | 54.82 | 55.10 | 54.80 | 55.08 | 55.08 | 0.52% | 4,395 |
| Jul 21, 2025 | 54.67 | 54.91 | 54.62 | 54.79 | 54.79 | 0.64% | 9,407 |
| Jul 18, 2025 | 54.66 | 54.66 | 54.43 | 54.44 | 54.44 | 0.19% | 18,116 |
| Jul 17, 2025 | 54.19 | 54.46 | 54.19 | 54.34 | 54.34 | -0.27% | 38,878 |
| Jul 16, 2025 | 54.21 | 54.64 | 54.11 | 54.49 | 54.49 | 0.26% | 8,360 |
| Jul 15, 2025 | 54.57 | 54.57 | 54.24 | 54.35 | 54.35 | -0.50% | 70,844 |
| Jul 14, 2025 | 54.82 | 54.82 | 54.61 | 54.62 | 54.62 | -0.22% | 6,655 |
| Jul 11, 2025 | 54.77 | 54.79 | 54.67 | 54.74 | 54.74 | -0.26% | 5,192 |
| Jul 10, 2025 | 54.85 | 54.90 | 54.71 | 54.88 | 54.88 | -0.18% | 4,527 |
| Jul 9, 2025 | 54.87 | 55.01 | 54.86 | 54.98 | 54.98 | 0.18% | 6,240 |
| Jul 8, 2025 | 54.70 | 54.88 | 54.66 | 54.88 | 54.88 | 0.21% | 7,860 |
| Jul 7, 2025 | 54.84 | 54.92 | 54.66 | 54.77 | 54.77 | -0.46% | 22,522 |
| Jul 3, 2025 | 55.10 | 55.10 | 54.94 | 55.02 | 55.02 | -0.11% | 11,575 |
| Jul 2, 2025 | 54.80 | 55.10 | 54.80 | 55.08 | 55.08 | 0.15% | 12,301 |
| Jul 1, 2025 | 54.99 | 55.10 | 54.84 | 55.00 | 55.00 | 0.14% | 23,252 |
| Jun 30, 2025 | 54.58 | 54.94 | 54.58 | 54.92 | 54.92 | 0.62% | 22,803 |
| Jun 27, 2025 | 54.60 | 54.78 | 54.46 | 54.58 | 54.58 | 0.02% | 14,897 |
| Jun 26, 2025 | 54.66 | 54.75 | 54.45 | 54.57 | 54.57 | 0.50% | 20,445 |