Singapore markets close in 3 hours 40 minutes
Straits Times Index
3,300.99 +8.30 (+0.25%) Nikkei
38,273.24 -0.81 (-0.00%) Hang Seng
18,169.63 +406.60 (+2.29%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,464.43 -2,630.45 (-4.38%) CMC Crypto 200
1,257.96 -81.10 (-6.06%)
iShares International High Yield Bond ETF (HYXU)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 47.96 | 48.38 | 47.96 | 48.03 | 48.03 | 1,600 |
| 30 Apr 2024 | 48.22 | 48.22 | 47.99 | 47.99 | 47.99 | 1,100 |
| 29 Apr 2024 | 48.12 | 48.33 | 48.12 | 48.31 | 48.31 | 1,300 |
| 26 Apr 2024 | 48.19 | 48.20 | 48.18 | 48.18 | 48.18 | 600 |
| 25 Apr 2024 | 48.04 | 48.29 | 48.04 | 48.26 | 48.26 | 36,300 |
| 24 Apr 2024 | 48.09 | 48.20 | 48.09 | 48.20 | 48.20 | 600 |
| 23 Apr 2024 | 48.37 | 48.37 | 48.32 | 48.32 | 48.32 | 700 |
| 22 Apr 2024 | 47.79 | 48.00 | 47.79 | 47.93 | 47.93 | 3,500 |
| 19 Apr 2024 | 47.63 | 47.68 | 47.63 | 47.68 | 47.68 | 300 |
| 18 Apr 2024 | 47.71 | 47.81 | 47.65 | 47.65 | 47.65 | 2,200 |
| 17 Apr 2024 | 47.69 | 47.75 | 47.65 | 47.71 | 47.71 | 2,600 |
| 16 Apr 2024 | 47.47 | 47.50 | 47.40 | 47.50 | 47.50 | 1,000 |
| 15 Apr 2024 | 47.75 | 47.76 | 47.52 | 47.54 | 47.54 | 2,200 |
| 12 Apr 2024 | 47.88 | 47.88 | 47.78 | 47.80 | 47.80 | 900 |
| 11 Apr 2024 | 48.20 | 48.36 | 48.18 | 48.32 | 48.32 | 19,800 |
| 10 Apr 2024 | 48.39 | 48.45 | 48.35 | 48.45 | 48.45 | 800 |
| 09 Apr 2024 | 49.01 | 49.05 | 49.01 | 49.05 | 49.05 | 1,200 |
| 08 Apr 2024 | 48.98 | 48.99 | 48.97 | 48.99 | 48.99 | 500 |
| 05 Apr 2024 | 48.87 | 48.94 | 48.87 | 48.88 | 48.88 | 2,000 |
| 04 Apr 2024 | 49.02 | 49.02 | 48.70 | 48.70 | 48.70 | 600 |
| 03 Apr 2024 | 48.64 | 48.84 | 48.64 | 48.81 | 48.81 | 2,400 |
| 02 Apr 2024 | 48.53 | 48.53 | 48.45 | 48.48 | 48.48 | 1,600 |
| 01 Apr 2024 | 48.29 | 48.31 | 48.28 | 48.28 | 48.28 | 2,100 |
| 28 Mar 2024 | 48.79 | 48.81 | 48.65 | 48.69 | 48.69 | 32,200 |
| 27 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 500 |
| 26 Mar 2024 | 48.82 | 48.83 | 48.81 | 48.81 | 48.81 | 3,700 |
| 25 Mar 2024 | 48.80 | 49.02 | 48.80 | 48.92 | 48.92 | 4,400 |
| 22 Mar 2024 | 48.72 | 48.76 | 48.62 | 48.62 | 48.62 | 1,400 |
| 21 Mar 2024 | 49.15 | 49.18 | 48.98 | 48.98 | 48.98 | 2,400 |
| 20 Mar 2024 | 49.12 | 49.49 | 49.12 | 49.49 | 49.49 | 400 |
| 19 Mar 2024 | 49.15 | 49.18 | 49.15 | 49.18 | 49.18 | 200 |
| 18 Mar 2024 | 49.33 | 49.33 | 49.22 | 49.22 | 49.22 | 1,100 |
| 15 Mar 2024 | 49.38 | 49.39 | 49.30 | 49.36 | 49.36 | 2,600 |
| 14 Mar 2024 | 49.49 | 49.54 | 49.19 | 49.26 | 49.26 | 3,300 |
| 13 Mar 2024 | 49.57 | 49.69 | 49.57 | 49.64 | 49.64 | 2,000 |
| 12 Mar 2024 | 49.53 | 49.64 | 49.52 | 49.64 | 49.64 | 800 |
| 11 Mar 2024 | 49.46 | 49.51 | 49.46 | 49.50 | 49.50 | 2,000 |
| 08 Mar 2024 | 49.57 | 49.63 | 49.44 | 49.44 | 49.44 | 2,200 |
| 07 Mar 2024 | 49.45 | 49.61 | 49.45 | 49.53 | 49.53 | 2,400 |
| 06 Mar 2024 | 49.10 | 49.24 | 49.10 | 49.14 | 49.14 | 2,700 |
| 05 Mar 2024 | 48.99 | 49.11 | 48.88 | 48.92 | 48.92 | 5,600 |
| 04 Mar 2024 | 49.02 | 49.04 | 48.93 | 48.99 | 48.99 | 13,900 |
| 01 Mar 2024 | 48.75 | 48.95 | 48.74 | 48.95 | 48.95 | 1,900 |
| 29 Feb 2024 | 48.65 | 48.74 | 48.62 | 48.68 | 48.68 | 36,500 |
| 28 Feb 2024 | 48.79 | 48.83 | 48.76 | 48.79 | 48.79 | 1,900 |
| 27 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 200 |
| 26 Feb 2024 | 48.95 | 48.95 | 48.91 | 48.91 | 48.91 | 600 |
| 23 Feb 2024 | 48.84 | 48.84 | 48.81 | 48.82 | 48.82 | 1,500 |
| 22 Feb 2024 | 48.69 | 48.83 | 48.69 | 48.76 | 48.76 | 37,600 |
| 21 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 200 |
| 20 Feb 2024 | 48.64 | 48.66 | 48.56 | 48.56 | 48.56 | 1,100 |
| 16 Feb 2024 | 48.34 | 48.47 | 48.34 | 48.38 | 48.38 | 1,300 |
| 15 Feb 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 48.43 | 600 |
| 14 Feb 2024 | 47.99 | 48.13 | 47.99 | 48.13 | 48.13 | 4,100 |
| 13 Feb 2024 | 48.04 | 48.04 | 47.92 | 47.92 | 47.92 | 800 |
| 12 Feb 2024 | 48.34 | 48.41 | 48.34 | 48.34 | 48.34 | 600 |
| 09 Feb 2024 | 48.37 | 48.42 | 48.32 | 48.39 | 48.39 | 3,900 |
| 08 Feb 2024 | 48.24 | 48.33 | 48.24 | 48.30 | 48.30 | 4,600 |
| 07 Feb 2024 | 48.20 | 48.33 | 48.20 | 48.27 | 48.27 | 700 |
| 06 Feb 2024 | 48.11 | 48.21 | 48.11 | 48.21 | 48.21 | 800 |
| 05 Feb 2024 | 48.14 | 48.15 | 48.12 | 48.12 | 48.12 | 1,300 |
| 02 Feb 2024 | 48.43 | 48.54 | 48.43 | 48.49 | 48.49 | 4,800 |
| 01 Feb 2024 | 48.65 | 48.87 | 48.65 | 48.87 | 48.87 | 30,600 |
| 31 Jan 2024 | 48.83 | 48.83 | 48.46 | 48.51 | 48.51 | 1,600 |
| 30 Jan 2024 | 48.80 | 48.87 | 48.76 | 48.86 | 48.86 | 2,600 |
| 29 Jan 2024 | 48.66 | 48.88 | 48.59 | 48.88 | 48.88 | 2,800 |
| 26 Jan 2024 | 49.00 | 49.01 | 48.91 | 48.93 | 48.93 | 7,000 |
| 25 Jan 2024 | 48.75 | 48.99 | 48.75 | 48.93 | 48.93 | 38,200 |
| 24 Jan 2024 | 49.05 | 49.10 | 48.80 | 48.80 | 48.80 | 2,400 |
| 23 Jan 2024 | 48.63 | 48.64 | 48.63 | 48.64 | 48.64 | 600 |
| 22 Jan 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 300 |
| 19 Jan 2024 | 48.80 | 48.81 | 48.63 | 48.81 | 48.81 | 5,800 |
| 18 Jan 2024 | 48.59 | 48.59 | 48.47 | 48.54 | 48.54 | 22,000 |
| 17 Jan 2024 | 48.34 | 48.43 | 48.34 | 48.43 | 48.43 | 1,300 |
| 16 Jan 2024 | 48.65 | 48.70 | 48.49 | 48.52 | 48.52 | 3,100 |
| 12 Jan 2024 | 49.38 | 49.38 | 49.18 | 49.18 | 49.18 | 1,400 |
| 11 Jan 2024 | 49.02 | 49.32 | 49.01 | 49.32 | 49.32 | 4,100 |
| 10 Jan 2024 | 48.88 | 49.02 | 48.88 | 48.97 | 48.97 | 16,100 |
| 09 Jan 2024 | 48.69 | 48.75 | 48.67 | 48.69 | 48.69 | 9,500 |
| 08 Jan 2024 | 48.85 | 48.94 | 48.84 | 48.91 | 48.91 | 2,500 |
| 05 Jan 2024 | 48.65 | 48.91 | 48.63 | 48.63 | 48.63 | 2,100 |
| 04 Jan 2024 | 48.80 | 48.83 | 48.72 | 48.74 | 48.74 | 1,500 |
| 03 Jan 2024 | 48.62 | 48.70 | 48.62 | 48.70 | 48.70 | 2,500 |
| 02 Jan 2024 | 49.09 | 49.15 | 49.01 | 49.01 | 49.01 | 13,600 |
| 29 Dec 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 100 |
| 28 Dec 2023 | 49.89 | 49.90 | 49.74 | 49.74 | 49.74 | 2,300 |
| 27 Dec 2023 | 49.78 | 49.92 | 49.78 | 49.87 | 49.87 | 4,500 |
| 26 Dec 2023 | 49.36 | 49.44 | 49.35 | 49.44 | 49.44 | 1,600 |
| 22 Dec 2023 | 49.42 | 49.44 | 49.39 | 49.39 | 49.39 | 700 |
| 21 Dec 2023 | 49.32 | 49.32 | 49.21 | 49.29 | 49.29 | 2,200 |
| 20 Dec 2023 | 49.09 | 49.10 | 48.81 | 48.81 | 48.81 | 27,500 |
| 19 Dec 2023 | 48.99 | 49.01 | 48.97 | 48.98 | 48.98 | 1,700 |
| 18 Dec 2023 | 48.71 | 48.71 | 48.60 | 48.65 | 48.65 | 3,800 |
| 15 Dec 2023 | 48.71 | 48.82 | 48.46 | 48.53 | 48.53 | 13,100 |
| 14 Dec 2023 | 48.91 | 49.10 | 48.91 | 48.96 | 48.96 | 20,000 |
| 14 Dec 2023 | 1.678 Dividend | |||||
| 13 Dec 2023 | 49.19 | 49.83 | 49.16 | 49.83 | 48.15 | 2,800 |
| 12 Dec 2023 | 49.06 | 49.12 | 49.03 | 49.12 | 47.47 | 2,900 |
| 11 Dec 2023 | 48.92 | 49.06 | 48.92 | 48.98 | 47.33 | 3,400 |
| 08 Dec 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 47.31 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.