Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curr Hedged Global Ex USD High Yield Bond Ishare (NY: HHYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2017 26.82 26.82 26.82 0 +0.05(+0.17%)
May 22, 2017 26.77 26.77 26.77 26.77 266 +0.04(+0.13%)
May 19, 2017 26.73 26.73 26.73 26.73 501 -0.18(-0.66%)
May 18, 2017 26.91 26.91 26.91 26.91 385 -0.03(-0.11%)
May 17, 2017 26.75 26.95 26.75 26.94 8,352 +0.29(+1.08%)
May 09, 2017 26.65 26.65 26.65 0 +0.02(+0.07%)
Apr 28, 2017 26.64 2 -0.00(-0.01%)
Apr 27, 2017 26.64 26.64 26.64 26.64 127 +0.01(+0.04%)
Apr 26, 2017 26.63 26.63 26.63 26.63 502 +0.23(+0.88%)
Apr 19, 2017 26.39 26.39 26.39 0 -0.13(-0.50%)
Apr 11, 2017 26.53 26.53 26.53 0 +0.03(+0.11%)
Apr 04, 2017 26.50 1 +0.28(+1.06%)
Mar 28, 2017 26.22 26.22 26.22 0 -0.18(-0.68%)
Mar 20, 2017 26.40 26.40 26.40 0 +0.00(+0.00%)
Mar 16, 2017 26.40 26.40 26.40 0 +0.62(+2.41%)
Mar 15, 2017 26.31 26.31 25.78 25.78 973 -0.59(-2.24%)
Mar 14, 2017 26.48 26.48 26.35 26.37 1,910 -0.08(-0.30%)
Mar 06, 2017 26.45 12 -0.06(-0.23%)
Mar 03, 2017 26.51 26.51 26.51 26.51 294 +0.01(+0.04%)
Mar 02, 2017 26.50 26.50 26.50 26.50 175 +0.18(+0.70%)
Feb 28, 2017 26.31 26.31 26.31 0 -0.05(-0.18%)
Feb 24, 2017 26.36 26.36 26.36 0 -0.03(-0.12%)
Feb 23, 2017 26.39 26.39 26.39 26.39 176 -0.08(-0.30%)
Feb 22, 2017 26.47 26.47 26.47 26.47 100 +0.28(+1.06%)
Feb 17, 2017 26.19 26.19 26.19 0 +0.07(+0.27%)
Feb 09, 2017 26.13 26.13 26.13 0 -0.18(-0.68%)
Feb 06, 2017 26.30 26.30 26.30 0 +0.04(+0.17%)
Jan 30, 2017 26.26 1 +0.12(+0.46%)
Jan 27, 2017 26.14 26.14 26.14 26.14 196 -0.03(-0.13%)
Jan 26, 2017 26.22 26.22 26.18 26.18 219 +0.01(+0.02%)
Jan 25, 2017 26.17 26.17 26.17 26.17 100 +0.02(+0.09%)
Jan 23, 2017 26.15 26.15 26.15 0 +0.00(+0.00%)
Jan 20, 2017 26.15 26.15 26.15 26.15 100 -0.10(-0.38%)
Jan 12, 2017 26.24 26.24 26.24 0 +0.00(+0.00%)
Jan 10, 2017 26.24 9 +0.01(+0.04%)
Jan 09, 2017 26.23 26.23 26.23 26.23 251 +0.08(+0.30%)
Jan 04, 2017 26.16 4 +0.04(+0.15%)
Jan 03, 2017 26.06 26.12 26.06 26.12 5,384 +0.17(+0.65%)
Dec 28, 2016 25.95 25.95 25.95 0 +0.07(+0.28%)
Dec 23, 2016 25.87 25.87 25.87 0 +0.11(+0.42%)
Dec 15, 2016 25.76 25.76 25.76 0 +0.26(+1.01%)
Dec 07, 2016 25.51 25.51 25.51 0 -0.03(-0.12%)
Nov 30, 2016 25.54 25.54 25.54 0 +0.02(+0.06%)
Nov 29, 2016 25.47 25.52 25.47 25.52 201 -0.07(-0.27%)
Nov 25, 2016 25.59 25.59 25.59 0 +0.30(+1.18%)
Nov 23, 2016 25.29 25.29 25.29 0 -0.14(-0.53%)
Nov 21, 2016 25.43 25.43 25.43 0 +0.15(+0.61%)
Nov 15, 2016 25.27 25.27 25.27 0 -0.11(-0.44%)
Oct 03, 2016 25.39 39 +0.12(+0.47%)
Sep 30, 2016 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Sep 29, 2016 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Sep 28, 2016 25.27 25.27 25.27 25.27 2 +0.00(+0.00%)
Sep 27, 2016 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Sep 19, 2016 25.27 25.27 25.27 25.27 101 -0.20(-0.78%)
Sep 13, 2016 25.47 25.47 25.47 25.47 1 +0.03(+0.12%)
Sep 08, 2016 25.44 25.44 25.44 25.44 2 -0.12(-0.48%)
Sep 01, 2016 25.56 25.56 25.56 25.56 506 +0.13(+0.50%)
Aug 25, 2016 25.43 25.43 25.43 25.43 10 +0.03(+0.12%)
Aug 19, 2016 25.31 25.40 25.40 25.40 911 +0.13(+0.51%)
Aug 18, 2016 25.27 25.27 25.27 25.27 197 +0.01(+0.04%)
Aug 15, 2016 25.26 25.26 25.26 25.26 303 -0.01(-0.06%)
Aug 12, 2016 25.28 25.28 25.28 25.28 141 +0.03(+0.13%)
Aug 11, 2016 25.24 25.24 25.24 25.24 197 +0.40(+1.62%)
Jul 12, 2016 24.84 24.84 24.84 24.84 1 +0.21(+0.84%)
Jul 08, 2016 24.43 24.63 24.43 24.63 2 +0.27(+1.12%)
Jun 30, 2016 24.37 24.36 24.36 24.36 315,725 -0.12(-0.48%)
Jun 29, 2016 24.46 24.48 24.30 24.48 1,262 +0.05(+0.20%)
Jun 28, 2016 24.43 24.43 24.43 24.43 106 +0.65(+2.75%)
Jun 27, 2016 24.29 24.29 23.77 23.77 2,037 -0.21(-0.86%)
Jun 24, 2016 24.08 24.09 23.98 23.98 451 -0.68(-2.78%)
Jun 22, 2016 24.80 24.82 24.67 24.67 94 +0.11(+0.46%)
Jun 21, 2016 24.55 24.55 24.55 24.55 715 -0.21(-0.84%)
Jun 20, 2016 24.55 24.76 24.55 24.76 633 +0.22(+0.91%)
Jun 17, 2016 24.54 24.54 24.54 24.54 780 +0.16(+0.65%)
Jun 16, 2016 24.39 24.39 24.31 24.38 2,499 -0.20(-0.80%)
Jun 14, 2016 24.69 24.58 24.58 24.58 6,497 -0.21(-0.83%)
Jun 13, 2016 24.84 24.84 24.77 24.78 7,613 -0.07(-0.28%)
Jun 10, 2016 24.85 24.85 24.85 24.85 143 +0.03(+0.12%)
Jun 09, 2016 24.82 24.82 24.82 24.82 1,085 +0.00(+0.00%)
Jun 08, 2016 24.82 24.82 24.82 24.82 123 +0.08(+0.32%)
Jun 07, 2016 24.74 24.74 24.74 24.74 445 -0.02(-0.08%)
Jun 06, 2016 24.62 24.76 24.57 24.76 3,147 +0.05(+0.20%)
Jun 03, 2016 24.65 24.75 24.59 24.71 2,233 +0.14(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.