iShares Currency Hedged International High Yield Bond ETF Historical Stock Prices

(ETF)
HHYX 
$26.56
*  
unch
unch
Get HHYX Alerts
*Delayed - data as of Feb. 24, 2017 14:31 ET  -  Find a broker to begin trading HHYX now


Community Rating:
View:    HHYX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 N/A N/A N/A 26.56 0
02/23/2017 26.56 26.56 26.56 26.56 175
02/22/2017 26.64 26.64 26.64 26.64 100
02/21/2017 26.36 26.36 26.36 26.36 00
02/17/2017 26.361 26.361 26.36 26.36 3,833
02/16/2017 26.29 26.29 26.29 26.29 00
02/15/2017 26.29 26.29 26.29 26.29 00
02/14/2017 26.29 26.29 26.29 26.29 00
02/13/2017 26.29 26.29 26.29 26.29 00
02/10/2017 26.29 26.29 26.29 26.29 00
02/09/2017 26.29 26.29 26.29 26.29 5,500
02/08/2017 26.47 26.47 26.47 26.47 00
02/07/2017 26.47 26.47 26.47 26.47 00
02/06/2017 26.47 26.47 26.47 26.47 682
02/03/2017 26.4255 26.4255 26.4255 26.4255 00
02/02/2017 26.4255 26.4255 26.4255 26.4255 00
02/01/2017 26.4255 26.4255 26.4255 26.4255 00
01/31/2017 26.4255 26.4255 26.4255 26.4255 00
01/30/2017 26.44 26.44 26.4255 26.4255 2,891
01/27/2017 26.3058 26.3058 26.3058 26.3058 195
01/26/2017 26.39 26.39 26.34 26.34 218
01/25/2017 26.3338 26.3338 26.3338 26.3338 100
01/24/2017 26.31 26.31 26.31 26.31 00
01/23/2017 26.31 26.31 26.31 26.31 300
01/20/2017 26.31 26.31 26.31 26.31 100
01/19/2017 26.41 26.41 26.41 26.41 00
01/18/2017 26.41 26.41 26.41 26.41 00
01/17/2017 26.41 26.41 26.41 26.41 00
01/13/2017 26.41 26.41 26.41 26.41 00
01/12/2017 26.41 26.41 26.41 26.41 926
01/11/2017 26.41 26.41 26.41 26.41 00
01/10/2017 26.41 26.41 26.41 26.41 358
01/09/2017 26.4 26.4 26.4 26.4 250
01/06/2017 26.32 26.32 26.32 26.32 00
01/05/2017 26.32 26.32 26.32 26.32 00
01/04/2017 26.31 26.32 26.307 26.32 3,007
01/03/2017 26.22 26.2799 26.22 26.2799 5,351
12/30/2016 26.11 26.11 26.11 26.11 00
12/29/2016 26.11 26.11 26.11 26.11 00
12/28/2016 26.11 26.11 26.11 26.11 551
12/27/2016 26.07 26.07 26.07 26.07 00
12/23/2016 26.07 26.07 26.07 26.07 2,034
12/22/2016 25.96 25.96 25.96 25.96 00
12/21/2016 25.96 25.96 25.96 25.96 00
12/20/2016 25.96 25.96 25.96 25.96 00
12/19/2016 25.96 25.96 25.96 25.96 00
12/16/2016 25.96 25.96 25.96 25.96 00
12/15/2016 25.94 25.96 25.94 25.96 200
12/14/2016 25.7 25.7 25.7 25.7 00
12/13/2016 25.7 25.7 25.7 25.7 00
12/12/2016 25.7 25.7 25.7 25.7 00
12/09/2016 25.7 25.7 25.7 25.7 00
12/08/2016 25.7 25.7 25.7 25.7 00
12/07/2016 25.63 25.72 25.63 25.7 770
12/06/2016 25.7655 25.7655 25.7655 25.7655 00
12/05/2016 25.7655 25.7655 25.7655 25.7655 00
12/02/2016 25.7655 25.7655 25.7655 25.7655 00
12/01/2016 25.7655 25.7655 25.7655 25.7655 00
11/30/2016 25.7655 25.7655 25.7655 25.7655 768
11/29/2016 25.7 25.75 25.7 25.75 200
11/28/2016 25.82 25.82 25.82 25.82 00
11/25/2016 25.82 25.82 25.82 25.82 3,918
11/23/2016 25.5183 25.5183 25.5183 25.5183 255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?