iShares International High Yield Bond ETF (HYXU)
BATS: HYXU · Real-Time Price · USD
54.35
-0.27 (-0.50%)
At close: Jul 15, 2025, 4:00 PM
54.35
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 54.57 | 54.57 | 54.24 | 54.28 | - | -0.62% | 68,354 |
| 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 |
| Jun 25, 2025 | 54.13 | 54.32 | 54.13 | 54.30 | 54.30 | 0.25% | 2,600 |
| Jun 24, 2025 | 54.03 | 54.22 | 54.01 | 54.16 | 54.16 | 0.63% | 4,212 |
| Jun 23, 2025 | 53.28 | 53.85 | 53.28 | 53.83 | 53.83 | 0.60% | 7,743 |
| Jun 20, 2025 | 53.55 | 53.63 | 53.44 | 53.51 | 53.51 | 0.22% | 23,057 |
| Jun 18, 2025 | 53.41 | 53.61 | 53.33 | 53.39 | 53.39 | -0.06% | 6,039 |
| Jun 17, 2025 | 53.80 | 53.83 | 53.42 | 53.42 | 53.42 | -0.79% | 3,960 |
| Jun 16, 2025 | 54.02 | 54.12 | 53.85 | 53.85 | 53.85 | 0.19% | 7,264 |
| Jun 13, 2025 | 53.58 | 53.90 | 53.57 | 53.74 | 53.74 | -0.53% | 9,070 |
| Jun 12, 2025 | 54.02 | 54.16 | 53.96 | 54.03 | 54.03 | 0.76% | 14,627 |
| Jun 11, 2025 | 53.54 | 53.74 | 53.48 | 53.62 | 53.62 | 0.43% | 11,001 |
| Jun 10, 2025 | 53.51 | 53.51 | 53.32 | 53.39 | 53.39 | 0.07% | 10,098 |
| Jun 9, 2025 | 53.18 | 53.40 | 53.18 | 53.35 | 53.35 | 0.24% | 3,808 |
| Jun 6, 2025 | 53.14 | 53.30 | 53.14 | 53.22 | 53.22 | -0.19% | 6,641 |
| Jun 5, 2025 | 53.44 | 53.56 | 53.31 | 53.33 | 53.33 | 0.11% | 8,358 |
| Jun 4, 2025 | 53.25 | 53.36 | 53.22 | 53.27 | 53.27 | 0.39% | 9,375 |
| Jun 3, 2025 | 53.23 | 53.23 | 53.05 | 53.06 | 53.06 | -0.54% | 7,894 |
| Jun 2, 2025 | 53.11 | 53.42 | 53.11 | 53.35 | 53.35 | 0.81% | 14,130 |
| 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 |