Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe US - Nasdaq Real Time Price USD

iShares International High Yield Bond ETF (HYXU)

49.43
+0.38
+(0.77%)
At close: April 2 at 10:01:40 AM EDT
50.22
+0.79
+(1.60%)
After hours: April 2 at 7:42:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202549.3049.4349.3049.4349.431,600
Apr 1, 202549.2049.2048.9849.0549.0519,200
Mar 31, 202549.1249.2348.9149.2349.233,200
Mar 28, 202549.2949.3649.2949.3049.302,900
Mar 27, 202549.2549.2549.1549.2149.2113,800
Mar 26, 202549.2349.3149.0549.1049.102,800
Mar 25, 202549.4349.4849.3949.3949.392,900
Mar 24, 202549.3449.3949.3449.3949.39800
Mar 21, 202549.6549.6549.3649.4349.431,400
Mar 20, 202549.6349.7049.6349.7049.7011,900
Mar 19, 202549.7649.8749.7549.8749.874,000
Mar 18, 202550.0450.0449.9949.9949.992,200
Mar 17, 202549.5049.7949.5049.7949.796,800
Mar 14, 202549.5349.5449.4149.5449.5410,600
Mar 13, 202549.4649.4649.2649.2949.2918,500
Mar 12, 202549.5649.6049.5649.6049.60900
Mar 11, 202549.7649.7949.6949.7449.742,300
Mar 10, 202549.5149.5149.4149.4649.461,700
Mar 7, 202549.6749.7449.5849.7449.7416,000
Mar 6, 202549.4849.4849.2849.2849.28700
Mar 5, 202549.5749.5749.5749.5749.571,400
Mar 4, 202548.4348.8348.4348.8348.832,400
Mar 3, 202548.3748.4748.2648.2648.26800
Feb 28, 202547.9447.9447.8447.8447.84900
Feb 27, 202548.0648.0647.8747.8747.87800
Feb 26, 202548.4048.4048.2248.2248.221,000
Feb 25, 202548.3448.3748.2348.3748.372,000
Feb 24, 202548.1148.2048.0948.0948.091,900
Feb 21, 202548.2048.2148.1148.1148.112,900
Feb 20, 202548.0648.2248.0048.2248.221,700
Feb 19, 202547.8947.9547.8247.8747.872,100
Feb 18, 202548.4048.4048.0448.0848.084,000
Feb 14, 202548.2348.2548.1748.1748.171,200
Feb 13, 202547.7347.9747.7347.9747.9715,600
Feb 12, 202547.4047.7547.4047.6547.657,000
Feb 11, 202547.3447.5147.3447.5147.51800
Feb 10, 202547.3047.3347.2747.2947.292,600
Feb 7, 202547.6447.6447.3547.3847.383,300
Feb 6, 202547.5447.6947.5447.6547.6526,700
Feb 5, 202547.7547.7547.7147.7147.71800
Feb 4, 202547.4447.5147.4447.5147.51600
Feb 3, 202546.9847.1346.8447.0447.0430,600
Jan 31, 202547.5147.6747.3147.3147.311,700
Jan 30, 202547.4447.4447.4447.4447.44300
Jan 29, 202547.4047.4047.3947.3947.39300
Jan 28, 202547.4047.4247.3947.4247.422,200
Jan 27, 202547.6647.6647.6247.6347.6310,900
Jan 24, 202547.5347.7347.5347.6047.606,500
Jan 23, 202547.2147.3647.1747.3147.312,600
Jan 22, 202547.2547.2747.1247.2147.217,500
Jan 21, 202547.1247.2447.1247.2447.242,000
Jan 17, 202546.5546.5546.5546.5546.55200
Jan 16, 202546.5746.6446.4546.5946.593,400
Jan 15, 202546.7046.7246.5646.5646.562,400
Jan 14, 202546.2546.3946.2546.3946.395,700
Jan 13, 202545.8945.9645.7645.9645.963,200
Jan 10, 202546.2946.3546.1346.1946.194,600
Jan 8, 202546.5746.6646.5146.6646.661,800
Jan 7, 202547.2547.2546.8946.8946.893,000
Jan 6, 202547.1047.2547.1047.1447.14900
Jan 3, 202546.8246.8746.7446.8646.863,400
Jan 2, 202546.6446.6446.6046.6046.601,000
Dec 31, 202447.1747.1746.9547.0147.012,800
Dec 30, 202447.2347.3047.1047.2747.278,300
Dec 27, 202447.4347.4347.1547.2847.2880,600
Dec 26, 202447.2547.4347.2547.4247.424,000
Dec 24, 202447.3047.3047.2447.2747.271,300
Dec 23, 202447.2047.3147.1747.3147.312,700
Dec 20, 202447.1247.4047.1247.3247.322,500
Dec 19, 202447.1047.1346.9346.9346.937,600
Dec 18, 2024 2.40 Dividend
Dec 18, 202447.6247.6746.8046.8746.873,700
Dec 17, 202450.1150.1150.0850.0847.68800
Dec 16, 202450.1250.1750.1250.1747.762,500
Dec 13, 202450.0750.1150.0250.1147.711,800
Dec 12, 202450.1850.1850.0550.0547.651,200
Dec 11, 202450.3750.3750.2550.2547.841,200
Dec 10, 202450.2850.3550.1450.3347.925,800
Dec 9, 202450.6050.6050.4350.4348.012,500
Dec 6, 202450.5150.5150.4150.4648.041,100
Dec 5, 202450.4550.5050.4250.4948.073,600
Dec 4, 202450.1350.2450.1350.1647.752,200
Dec 3, 202450.0550.1349.9850.0647.662,400
Dec 2, 202449.6549.9949.6349.9347.544,500
Nov 29, 202450.1550.3250.1550.3147.902,300
Nov 27, 202449.9550.0949.9350.0947.692,200
Nov 26, 202449.7049.7049.6149.6647.282,200
Nov 25, 202449.7749.8249.6749.6747.294,600
Nov 22, 202449.3249.3849.3049.3847.0110,100
Nov 21, 202449.6449.8049.6349.7147.3315,200
Nov 20, 202449.7449.8649.7449.8447.4517,400
Nov 19, 202450.1950.1950.0950.0947.6914,700
Nov 18, 202450.0050.2350.0050.2047.796,700
Nov 15, 202449.8849.9449.8649.8647.472,700
Nov 14, 202450.1150.1549.8149.8147.421,900
Nov 13, 202450.0450.0450.0450.0447.64500
Nov 12, 202450.3650.3650.0850.3147.906,100
Nov 11, 202450.5050.5350.5050.5248.102,000
Nov 8, 202450.8750.9050.8250.9048.461,700
Nov 7, 202451.0451.2350.9951.2048.7416,000
Nov 6, 202450.6650.8350.6650.8248.382,200
Nov 5, 202451.4551.4551.2451.4348.961,700
Nov 4, 202451.3651.3651.2051.2448.781,100
Nov 1, 202451.1751.1751.0851.0848.63900
Oct 31, 202451.1551.3251.1551.3248.86700
Oct 30, 202451.3551.4751.2951.2948.832,100
Oct 29, 202450.9751.1150.8751.1148.663,500
Oct 28, 202451.1451.1451.1451.1448.69500
Oct 25, 202451.2251.2250.9850.9848.532,300
Oct 24, 202451.0451.1851.0451.1848.733,400
Oct 23, 202450.8850.8850.8350.8348.391,000
Oct 22, 202450.9951.0350.9850.9848.531,300
Oct 21, 202451.2151.2151.0851.0848.63400
Oct 18, 202451.3651.4551.3651.4148.942,800
Oct 17, 202451.1151.1950.9551.1248.6711,300
Oct 16, 202451.2251.2251.2151.2148.75500
Oct 15, 202451.2851.2851.2851.2848.82200
Oct 14, 202451.3951.4051.3951.4048.93500
Oct 11, 202451.4651.5451.3051.4949.024,400
Oct 10, 202451.4451.4451.3351.4048.932,800
Oct 9, 202451.4851.4851.3251.3548.895,100
Oct 8, 202451.5051.5051.4951.5049.031,900
Oct 7, 202451.6151.6451.5351.5649.092,000
Oct 4, 202451.6051.6751.6051.6749.191,200
Oct 3, 202451.8451.8451.8451.8449.35700
Oct 2, 202451.9651.9751.9651.9749.48700
Oct 1, 202452.0952.1452.0952.1449.641,100
Sep 30, 202452.5252.5252.3952.3949.88700
Sep 27, 202452.6652.6652.5552.5550.03300
Sep 26, 202452.6052.6152.5352.6150.0910,600
Sep 25, 202452.3952.3952.2352.2449.73800
Sep 24, 202452.4252.5552.4152.5550.032,000
Sep 23, 202452.3152.3152.2552.2549.7418,300
Sep 20, 202452.3552.3752.3552.3749.86500
Sep 19, 202452.4452.5852.4252.4249.915,500
Sep 18, 202452.0252.0251.9151.9349.441,500
Sep 17, 202452.0452.0551.9552.0249.521,600
Sep 16, 202452.0552.1052.0352.1049.605,600
Sep 13, 202451.8151.8551.6951.6949.211,700
Sep 12, 202451.4051.6151.4051.6149.131,200
Sep 11, 202451.2451.3451.2451.3448.88500
Sep 10, 202451.3151.4151.3151.4148.941,000
Sep 9, 202451.4451.4451.4151.4148.941,200
Sep 6, 202451.6751.6751.6051.6049.13600
Sep 5, 202451.6451.6451.6451.6449.16500
Sep 4, 202451.6051.6151.5551.6149.131,800
Sep 3, 202451.5351.5351.2851.3148.852,600
Aug 30, 202451.4751.4951.4151.4949.021,800
Aug 29, 202451.6851.6851.5951.5949.12400
Aug 28, 202451.8051.8051.7151.7749.291,900
Aug 27, 202452.0652.1452.0452.1449.641,300
Aug 26, 202452.0552.1052.0552.0549.553,800
Aug 23, 202452.0052.1351.9852.1349.63900
Aug 22, 202451.6651.6651.5751.5749.102,700
Aug 21, 202451.7451.8051.7451.8049.32300
Aug 20, 202451.5151.6251.5151.6249.141,800
Aug 19, 202451.2451.5051.2451.5049.031,200
Aug 16, 202451.0251.1851.0251.1848.73800
Aug 15, 202450.8950.8950.8550.8548.411,000
Aug 14, 202450.8750.9250.8750.9248.48400
Aug 13, 202450.5750.8150.5750.8148.37600
Aug 12, 202450.4750.5550.4450.5548.132,500
Aug 9, 202450.3250.3750.3150.3747.95900
Aug 8, 202450.1050.2050.0850.1947.782,500
Aug 7, 202450.1050.1050.0650.0647.66900
Aug 6, 202449.9450.1449.9450.1047.702,600
Aug 5, 202450.0750.0749.9550.0147.616,800
Aug 2, 202450.1350.2250.1150.2147.802,500
Aug 1, 202449.6749.7749.6349.7747.383,600
Jul 31, 202450.0150.0550.0150.0547.65600
Jul 30, 202449.8749.9049.8149.8547.461,900
Jul 29, 202449.8649.8649.8649.8647.47200
Jul 26, 202449.9949.9949.9949.9947.59300
Jul 25, 202449.8549.8549.8549.8547.46100
Jul 24, 202449.9349.9349.7849.7847.39400
Jul 23, 202449.9949.9949.9549.9547.55600
Jul 22, 202450.0850.2250.0850.1147.712,400
Jul 19, 202449.9949.9949.9949.9947.59100
Jul 18, 202450.2150.2149.9849.9947.59600
Jul 17, 202450.3050.3050.1950.2547.841,000
Jul 16, 202450.0150.1650.0050.1647.752,500
Jul 15, 202450.1650.1650.0150.0147.61300
Jul 12, 202450.0650.0650.0650.0647.66200
Jul 11, 202449.8649.8649.8149.8147.42600
Jul 10, 202449.6249.6649.6249.6647.281,200
Jul 9, 202449.4649.5749.4349.5747.193,000
Jul 8, 202449.6749.6749.5549.5547.171,400
Jul 5, 202449.5149.6149.5149.5747.192,400
Jul 3, 202449.3749.3849.3349.3346.961,400
Jul 2, 202449.0449.0549.0149.0546.701,600
Jul 1, 202448.9148.9348.8948.9346.582,900
Jun 28, 202448.6648.8248.6048.7046.367,400
Jun 27, 202448.6648.7348.6648.7046.361,300
Jun 26, 202448.5948.6448.5948.6446.31400
Jun 25, 202448.8548.8948.8548.8946.55600
Jun 24, 202448.8348.8748.7448.7446.402,700
Jun 21, 202448.5948.6948.5648.6646.332,100
Jun 20, 202448.7148.7648.7148.7546.413,100
Jun 18, 202448.9348.9648.8548.8946.553,400
Jun 17, 202448.6048.8048.6048.7846.448,800
Jun 14, 202448.3648.5148.3648.5146.186,100
Jun 13, 202448.9748.9948.9048.9946.6410,300
Jun 12, 202449.4649.4649.2049.2046.841,100
Jun 11, 202448.7548.8948.7548.8946.55500
Jun 10, 202448.8249.0748.7148.9946.645,300
Jun 7, 202449.2349.2549.2349.2346.87700
Jun 6, 202449.6349.6349.6349.6347.25300
Jun 5, 202449.5149.6149.5149.6147.231,000
Jun 4, 202449.4949.6149.4949.6047.223,300
Jun 3, 202449.4949.5849.4549.5847.20800
May 31, 202449.3749.3949.1949.3947.022,000
May 30, 202449.1549.3149.1149.1146.7518,100
May 29, 202449.1649.1649.0349.0346.684,100
May 28, 202449.4649.4649.2949.3847.013,200
May 24, 202449.2749.3549.2749.3046.945,700
May 23, 202448.9348.9948.9348.9746.62400
May 22, 202449.2049.2049.1049.1246.761,100
May 21, 202449.3149.3149.1849.3046.943,000
May 20, 202449.2949.2949.2649.2646.90500
May 17, 202449.3249.3249.2749.2746.912,300
May 16, 202449.2549.3549.1349.2246.8616,100
May 15, 202449.2749.3849.2749.3747.001,400
May 14, 202448.8749.0148.8748.9446.5910,500
May 13, 202448.8648.8648.7948.7946.45600
May 10, 202448.7848.7848.7548.7546.41500
May 9, 202448.8348.8348.8348.8346.49200
May 8, 202448.7148.7348.6748.7046.361,500
May 7, 202448.7848.8248.6848.6846.351,000
May 6, 202448.7748.8548.7748.8146.471,900
May 3, 202448.6448.6748.6448.6746.34600
May 2, 202448.3648.4048.3248.4046.084,900
May 1, 202447.9648.3847.9648.0345.731,600
Apr 30, 202448.2248.2247.9947.9945.691,100
Apr 29, 202448.1248.3348.1248.3145.991,300
Apr 26, 202448.1948.2048.1848.1845.87600
Apr 25, 202448.0448.2948.0448.2645.9536,300
Apr 24, 202448.0948.2048.0948.2045.89600
Apr 23, 202448.3748.3748.3248.3246.00700
Apr 22, 202447.7948.0047.7947.9345.633,500
Apr 19, 202447.6347.6847.6347.6845.39300
Apr 18, 202447.7147.8147.6547.6545.362,200
Apr 17, 202447.6947.7547.6547.7145.422,600
Apr 16, 202447.4747.5047.4047.5045.221,000
Apr 15, 202447.7547.7647.5247.5445.262,200
Apr 12, 202447.8847.8847.7847.8045.51900
Apr 11, 202448.2048.3648.1848.3246.0019,800
Apr 10, 202448.3948.4548.3548.4546.13800
Apr 9, 202449.0149.0549.0149.0546.701,200
Apr 8, 202448.9848.9948.9748.9946.64500
Apr 5, 202448.8748.9448.8748.8846.542,000
Apr 4, 202449.0249.0248.7048.7046.36600
Apr 3, 202448.6448.8448.6448.8146.472,400

Related Tickers