iShares International High Yield Bond ETF (HYXU) Historical Stock Data
47.68 ↑0.04 (0.07%)
As of April 19, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, HYXU is down -0.03% a day on average. There have been 16 days where iShares International High Yield Bond ETF closed green and 14 days where HYXU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 47.63 | 47.68 | ↑$0.05 (0.11%) | 47.63 | 47.68 | 274 |
| 2024-04-18 | 47.71 | 47.65 | ↓$0.06 (-0.13%) | 47.65 | 47.81 | 2.16K |
| 2024-04-17 | 47.69 | 47.71 | ↑$0.02 (0.05%) | 47.65 | 47.75 | 2.56K |
| 2024-04-16 | 47.47 | 47.50 | ↑$0.03 (0.06%) | 47.40 | 47.50 | 1.05K |
| 2024-04-15 | 47.75 | 47.54 | ↓$0.21 (-0.44%) | 47.52 | 47.76 | 2.22K |
| 2024-04-12 | 47.88 | 47.80 | ↓$0.08 (-0.17%) | 47.78 | 47.88 | 860 |
| 2024-04-11 | 48.20 | 48.32 | ↑$0.12 (0.24%) | 48.18 | 48.36 | 19.79K |
| 2024-04-10 | 48.39 | 48.45 | ↑$0.06 (0.11%) | 48.35 | 48.45 | 758 |
| 2024-04-09 | 49.01 | 49.05 | ↑$0.04 (0.09%) | 49.01 | 49.05 | 1.18K |
| 2024-04-08 | 48.98 | 48.99 | ↑$0.01 (0.02%) | 48.97 | 48.99 | 531 |
| 2024-04-05 | 48.87 | 48.88 | ↑$0.01 (0.01%) | 48.87 | 48.94 | 2.01K |
| 2024-04-04 | 49.02 | 48.70 | ↓$0.32 (-0.64%) | 48.70 | 49.02 | 639 |
| 2024-04-03 | 48.64 | 48.81 | ↑$0.17 (0.35%) | 48.64 | 48.84 | 2.43K |
| 2024-04-02 | 48.53 | 48.48 | ↓$0.05 (-0.10%) | 48.45 | 48.53 | 1.64K |
| 2024-04-01 | 48.29 | 48.28 | ↓$0.01 (-0.02%) | 48.28 | 48.31 | 2.09K |
| 2024-03-28 | 48.79 | 48.69 | ↓$0.10 (-0.21%) | 48.65 | 48.81 | 32.22K |
| 2024-03-27 | 48.82 | 48.82 | ↑$0.00 (0.00%) | 48.82 | 48.82 | 542 |
| 2024-03-26 | 48.82 | 48.81 | ↓$0.01 (-0.02%) | 48.81 | 48.83 | 3.68K |
| 2024-03-25 | 48.80 | 48.92 | ↑$0.12 (0.24%) | 48.80 | 49.02 | 4.42K |
| 2024-03-22 | 48.72 | 48.62 | ↓$0.10 (-0.20%) | 48.62 | 48.76 | 1.38K |
| 2024-03-21 | 49.15 | 48.98 | ↓$0.17 (-0.36%) | 48.98 | 49.18 | 2.41K |
| 2024-03-20 | 49.12 | 49.49 | ↑$0.37 (0.75%) | 49.12 | 49.49 | 395 |
| 2024-03-19 | 49.15 | 49.18 | ↑$0.02 (0.05%) | 49.15 | 49.18 | 225 |
| 2024-03-18 | 49.33 | 49.22 | ↓$0.11 (-0.22%) | 49.22 | 49.33 | 1.10K |
| 2024-03-15 | 49.38 | 49.36 | ↓$0.02 (-0.04%) | 49.30 | 49.39 | 2.61K |
| 2024-03-14 | 49.49 | 49.26 | ↓$0.23 (-0.47%) | 49.19 | 49.54 | 3.26K |
| 2024-03-13 | 49.57 | 49.64 | ↑$0.07 (0.14%) | 49.57 | 49.69 | 1.97K |
| 2024-03-12 | 49.53 | 49.64 | ↑$0.10 (0.21%) | 49.52 | 49.64 | 810 |
| 2024-03-11 | 49.46 | 49.50 | ↑$0.04 (0.08%) | 49.46 | 49.51 | 1.98K |
| 2024-03-08 | 49.57 | 49.44 | ↓$0.13 (-0.26%) | 49.44 | 49.63 | 2.20K |
Create an account or log in to view more rows.
$HYXU I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HYXU hope everyone has a good weekend
$HYXU last chance to load imo
$HYXU When they tell me diversifying is for idiots
$HYXU this market love evrry dips let’s see
$HYXU I'm friggin bored. Just give us our money already
$HYXU lol who sold
$HYXU so tired of this pos let's fly already
$HYXU HOLDING LONG AND STRONG!!!
$HYXU hmm...