iShares International Hig... (HYXU)
CBOE: HYXU
· Real-Time Price · USD
55.16
-0.04 (-0.06%)
At close: Aug 19, 2025, 11:04 AM
HYXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 55.24 | 55.32 | 55.14 | 55.20 | 55.17 | -0.23% | 29,575 |
| Aug 15, 2025 | 55.29 | 55.42 | 55.29 | 55.33 | 55.33 | 0.31% | 5,400 |
| Aug 14, 2025 | 55.35 | 55.35 | 55.01 | 55.16 | 55.16 | -0.47% | 19,200 |
| Aug 13, 2025 | 55.42 | 55.49 | 55.38 | 55.42 | 55.42 | 0.40% | 3,840 |
| Aug 12, 2025 | 55.21 | 55.25 | 55.16 | 55.20 | 55.20 | 0.66% | 6,326 |
| Aug 11, 2025 | 55.07 | 55.07 | 54.80 | 54.84 | 54.84 | -0.22% | 48,000 |
| Aug 8, 2025 | 55.06 | 55.07 | 54.94 | 54.96 | 54.96 | -0.04% | 9,600 |
| Aug 7, 2025 | 55.01 | 55.04 | 54.80 | 54.98 | 54.98 | 0.09% | 6,200 |
| Aug 6, 2025 | 54.80 | 54.99 | 54.74 | 54.93 | 54.93 | 0.79% | 14,300 |
| 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 | 0.09% | 5,800 |
| 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 | 0.11% | 6,600 |
| 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% | 26,600 |
| Jul 28, 2025 | 54.79 | 54.79 | 54.49 | 54.53 | 54.53 | -1.16% | 8,249 |
| Jul 25, 2025 | 55.04 | 55.17 | 54.96 | 55.17 | 55.17 | -0.13% | 31,100 |
| Jul 24, 2025 | 55.23 | 55.36 | 55.22 | 55.24 | 55.24 | -0.16% | 8,435 |
| Jul 23, 2025 | 55.05 | 55.33 | 54.98 | 55.33 | 55.33 | 0.45% | 9,700 |
| Jul 22, 2025 | 54.82 | 55.10 | 54.80 | 55.08 | 55.08 | 0.53% | 4,400 |