ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) Exchange: NYSE ARCA

Data as of April 24, 2024

$28.02 ($-0.15) -0.53%

ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF - Daily Information
Click for more stock information on ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF.
Daily Information Data
Date April 24, 2024
Open $28.02
Previous Close $28.02
High $28.03
Low $28.01
Adjusted Open $28.02
Previous Adjusted Close $28.02
Adjusted High $28.03
Adjusted Low $28.01

About ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)

DELISTED - The Fund seeks to track the investment results of the Markit iBoxx Global Developed Markets ex-US High Yield (USD Hedged) Index (the “Underlying Index”), which is a rules-based index consisting of high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds denominated in euros, British pounds sterling and Canadian dollars, with the currency risk inherent in the securities Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is designed to provide a broad representation of the global ex-U.S. dollar high yield corporate bond market based on developed market issuers. High yield bonds are also known as “junk bonds.” The Underlying Index includes only corporate bonds that are issued by companies domiciled in countries classified as developed markets by the index provider. Bonds must be from issuers with at least $1 billion face value of debt outstanding. The Underlying Index is a market value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of October 31, 2017, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and telecommunications industries or sectors. The components of the Underlying Index, and the degree to which these components represent certain industries and/or countries, are likely to change over time. Bond types include fixed coupon bonds, step-up bonds, bonds with sinking funds, medium-term notes and callable and putable bonds, but exclude convertible securities, preferred stock, bonds having equity features, perpetual bonds, floating rate notes, pay in-kind bonds (during certain periods), zero coupon bonds and zero step-ups.The Fund may invest in privately-issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”).The maturities of the securities in the Underlying Index range from 1-15 years.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include fixed-income securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the fixed-income portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index applies a one-month forward rate to the total value of the non-U.S. dollar denominated securities included in the Underlying Index to effectively create a “hedge” against fluctuations in the relative value of each of the euro, British pound sterling and Canadian dollar in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the euro, British pound sterling and Canadian dollar are weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro, British pound sterling and Canadian dollar, on a net basis, are rising relative to the U.S. dollar.In order to replicate the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX)

Date Open High Low Close Adj.Close Volume
2018-08-15 $28.02 $28.03 $28.01 $28.02 $28.02 1,126
2018-08-14 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-13 $28.17 $28.17 $28.17 $28.17 $28.17 6
2018-08-10 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-09 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-08 $28.17 $28.17 $28.17 $28.17 $28.17 0
2018-08-07 $28.12 $28.17 $28.12 $28.17 $28.17 720
2018-08-06 $27.91 $27.91 $27.91 $27.91 $27.91 10
2018-08-03 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-08-02 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-08-01 $27.91 $27.91 $27.91 $27.91 $27.91 2
2018-07-31 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-30 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-27 $27.91 $27.91 $27.91 $27.91 $27.91 4
2018-07-26 $27.91 $27.91 $27.91 $27.91 $27.91 1
2018-07-25 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-24 $27.95 $27.95 $27.91 $27.91 $27.91 2,828
2018-07-23 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-20 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-19 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-18 $27.95 $27.95 $27.95 $27.95 $27.95 4
2018-07-17 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-16 $27.95 $27.95 $27.95 $27.95 $27.95 0
2018-07-13 $27.95 $27.95 $27.95 $27.95 $27.95 413
2018-07-12 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-11 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-10 $27.84 $27.84 $27.84 $27.84 $27.84 1
2018-07-09 $27.84 $27.84 $27.84 $27.84 $27.84 0
2018-07-06 $27.84 $27.84 $27.84 $27.84 $27.84 1,118
2018-07-05 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-07-03 $27.86 $27.86 $27.86 $27.86 $27.86 5
2018-07-02 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-29 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-28 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-27 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-26 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-25 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-22 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-21 $27.86 $27.86 $27.86 $27.86 $27.86 0
2018-06-20 $27.86 $27.86 $27.86 $27.86 $27.86 1,900
2018-06-19 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-18 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-15 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-06-14 $27.91 $27.91 $27.91 $27.91 $27.91 400
2018-06-13 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-12 $27.76 $27.76 $27.76 $27.76 $27.76 1
2018-06-11 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-08 $27.76 $27.76 $27.76 $27.76 $27.76 0
2018-06-07 $27.76 $27.76 $27.76 $27.76 $27.76 1
2018-06-06 $27.71 $27.76 $27.71 $27.76 $27.76 200
2018-06-05 $27.61 $27.61 $27.61 $27.61 $27.61 0
2018-06-04 $27.61 $27.61 $27.61 $27.61 $27.61 46
2018-06-01 $27.61 $27.61 $27.61 $27.61 $27.61 1
2018-05-31 $27.60 $27.61 $27.60 $27.61 $27.61 10,904
2018-05-30 $27.48 $27.48 $27.48 $27.48 $27.48 0
2018-05-29 $27.48 $27.48 $27.48 $27.48 $27.48 64
2018-05-25 $27.48 $27.48 $27.48 $27.48 $27.48 11
2018-05-24 $27.48 $27.48 $27.48 $27.48 $27.48 71
2018-05-23 $27.48 $27.48 $27.48 $27.48 $27.48 22
2018-05-22 $27.48 $27.48 $27.48 $27.48 $27.48 58
2018-05-21 $27.49 $27.62 $27.48 $27.48 $27.48 2,994
2018-05-18 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-17 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-16 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-15 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-14 $27.89 $27.89 $27.89 $27.89 $27.89 6
2018-05-11 $27.89 $27.89 $27.89 $27.89 $27.89 1
2018-05-10 $27.89 $27.89 $27.89 $27.89 $27.89 0
2018-05-09 $27.89 $27.89 $27.89 $27.89 $27.89 400
2018-05-08 $27.93 $27.93 $27.93 $27.93 $27.93 55
2018-05-07 $27.93 $27.93 $27.93 $27.93 $27.93 3
2018-05-04 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-03 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-02 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-05-01 $27.93 $27.93 $27.93 $27.93 $27.93 2
2018-04-30 $27.93 $27.93 $27.93 $27.93 $27.93 12
2018-04-27 $27.93 $27.93 $27.93 $27.93 $27.93 1
2018-04-26 $27.93 $27.93 $27.93 $27.93 $27.93 0
2018-04-25 $27.93 $27.93 $27.93 $27.93 $27.93 34
2018-04-24 $27.93 $27.93 $27.93 $27.93 $27.93 400
2018-04-23 $27.97 $27.97 $27.97 $27.97 $27.97 0
2018-04-20 $27.97 $27.97 $27.97 $27.97 $27.97 28
2018-04-19 $27.97 $27.97 $27.97 $27.97 $27.97 0
2018-04-18 $27.97 $27.97 $27.97 $27.97 $27.97 201
2018-04-17 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-04-16 $27.75 $27.75 $27.75 $27.75 $27.75 3
2018-04-13 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-04-12 $27.75 $27.75 $27.75 $27.75 $27.75 77
2018-04-11 $27.75 $27.75 $27.75 $27.75 $27.75 1
2018-04-10 $27.75 $27.75 $27.75 $27.75 $27.75 6
2018-04-09 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-04-06 $27.75 $27.75 $27.75 $27.75 $27.75 1
2018-04-05 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-04-04 $27.75 $27.75 $27.75 $27.75 $27.75 33
2018-04-03 $27.75 $27.75 $27.75 $27.75 $27.75 8
2018-04-02 $27.75 $27.75 $27.75 $27.75 $27.75 4
2018-03-29 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-28 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-27 $27.75 $27.75 $27.75 $27.75 $27.75 10
2018-03-26 $27.75 $27.75 $27.75 $27.75 $27.75 16
2018-03-23 $27.75 $27.75 $27.75 $27.75 $27.75 2
2018-03-22 $27.75 $27.75 $27.75 $27.75 $27.75 78
2018-03-21 $27.75 $27.75 $27.75 $27.75 $27.75 0
2018-03-20 $27.75 $27.75 $27.75 $27.75 $27.75 4
2018-03-19 $27.75 $27.75 $27.75 $27.75 $27.75 92
2018-03-16 $27.87 $27.87 $27.75 $27.75 $27.75 1,100
2018-03-15 $27.78 $27.78 $27.78 $27.78 $27.78 1
2018-03-14 $27.78 $27.78 $27.78 $27.78 $27.78 1,100
2018-03-13 $27.76 $27.76 $27.76 $27.76 $27.76 5
2018-03-12 $27.76 $27.76 $27.76 $27.76 $27.76 4
2018-03-09 $27.76 $27.76 $27.76 $27.76 $27.76 3
2018-03-08 $27.71 $27.76 $27.71 $27.76 $27.76 200
2018-03-07 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-03-06 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-03-05 $27.73 $27.73 $27.73 $27.73 $27.73 85
2018-03-02 $27.73 $27.73 $27.73 $27.73 $27.73 1
2018-03-01 $27.73 $27.73 $27.73 $27.73 $27.73 1
2018-02-28 $27.73 $27.73 $27.73 $27.73 $27.73 0
2018-02-27 $27.73 $27.73 $27.73 $27.73 $27.73 600
2018-02-26 $27.72 $27.72 $27.70 $27.71 $27.71 2,753
2018-02-23 $27.70 $27.70 $27.70 $27.70 $27.70 0
2018-02-22 $27.70 $27.70 $27.70 $27.70 $27.70 202
2018-02-21 $27.70 $27.70 $27.70 $27.70 $27.70 200
2018-02-20 $27.59 $27.59 $27.59 $27.59 $27.59 5
2018-02-16 $27.59 $27.59 $27.59 $27.59 $27.59 11
2018-02-15 $27.62 $27.65 $27.59 $27.59 $27.59 2,424
2018-02-14 $27.70 $27.70 $27.70 $27.70 $27.70 1,003
2018-02-13 $27.66 $27.66 $27.66 $27.66 $27.66 78
2018-02-12 $27.66 $27.66 $27.66 $27.66 $27.66 2
2018-02-09 $27.56 $27.66 $27.56 $27.66 $27.66 1,100
2018-02-08 $27.87 $27.87 $27.87 $27.87 $27.87 201
2018-02-07 $27.92 $27.92 $27.92 $27.92 $27.92 1,331
2018-02-06 $27.92 $27.92 $27.92 $27.92 $27.92 0
2018-02-05 $27.95 $27.95 $27.92 $27.92 $27.92 310
2018-02-02 $27.94 $27.94 $27.94 $27.94 $27.94 0
2018-02-01 $27.94 $27.94 $27.94 $27.94 $27.94 300
2018-01-31 $27.91 $27.94 $27.91 $27.94 $27.94 548
2018-01-30 $28.08 $28.10 $28.07 $28.08 $28.08 987
2018-01-29 $27.98 $27.98 $27.98 $27.98 $27.98 0
2018-01-26 $28.01 $28.01 $27.96 $27.98 $27.98 2,118
2018-01-25 $28.08 $28.08 $28.08 $28.08 $28.08 789
2018-01-24 $28.09 $28.09 $28.09 $28.09 $28.09 0
2018-01-23 $28.11 $28.11 $28.09 $28.09 $28.09 1,225
2018-01-22 $28.11 $28.11 $28.11 $28.11 $28.11 4
2018-01-19 $28.11 $28.11 $28.11 $28.11 $28.11 0
2018-01-18 $28.12 $28.14 $28.09 $28.11 $28.11 2,652
2018-01-17 $28.05 $28.07 $27.98 $28.00 $28.00 4,595
2018-01-16 $27.92 $27.92 $27.92 $27.92 $27.92 8
2018-01-12 $27.92 $27.92 $27.92 $27.92 $27.92 200
2018-01-11 $28.05 $28.06 $28.04 $28.04 $28.04 12,862
2018-01-10 $27.90 $27.90 $27.90 $27.90 $27.90 0
2018-01-09 $28.01 $28.01 $27.90 $27.90 $27.90 4,486
2018-01-08 $28.10 $28.10 $28.10 $28.10 $28.10 0
2018-01-05 $28.10 $28.10 $28.10 $28.10 $28.10 93
2018-01-04 $28.10 $28.10 $28.10 $28.10 $28.10 395
2018-01-03 $27.85 $27.85 $27.85 $27.85 $27.85 0
2018-01-02 $27.85 $27.85 $27.85 $27.85 $27.85 269
2017-12-29 $27.89 $27.89 $27.89 $27.89 $27.89 0
2017-12-28 $27.89 $27.89 $27.89 $27.89 $27.89 400
2017-12-27 $27.90 $27.91 $27.90 $27.91 $27.91 813
2017-12-26 $27.88 $27.88 $27.88 $27.88 $27.88 0
2017-12-22 $27.88 $27.88 $27.88 $27.88 $27.88 0
2017-12-21 $27.88 $27.88 $27.88 $27.88 $27.88 8
2017-12-20 $27.88 $27.88 $27.88 $27.88 $27.88 2,501
2017-12-19 $27.85 $27.85 $27.85 $27.85 $27.85 1
2017-12-18 $27.85 $27.85 $27.85 $27.85 $27.85 0
2017-12-15 $27.85 $27.85 $27.85 $27.85 $27.85 1,118
2017-12-14 $27.86 $27.86 $27.86 $27.86 $27.86 100
2017-12-13 $27.83 $27.83 $27.83 $27.83 $27.83 107
2017-12-12 $27.84 $27.84 $27.84 $27.84 $27.84 0
2017-12-11 $27.84 $27.84 $27.84 $27.84 $27.84 1,165
2017-12-08 $27.90 $27.90 $27.90 $27.90 $27.90 1
2017-12-07 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-12-06 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-12-05 $27.77 $27.90 $27.77 $27.90 $27.90 1,359
2017-12-04 $27.88 $27.88 $27.88 $27.88 $27.88 41
2017-11-30 $27.91 $27.91 $27.88 $27.88 $27.88 2,033
2017-11-28 $27.89 $27.89 $27.89 $27.89 $27.89 79
2017-11-27 $27.96 $27.96 $27.84 $27.89 $27.89 1,618
2017-11-24 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-11-22 $27.90 $27.90 $27.90 $27.90 $27.90 0
2017-11-21 $27.90 $27.91 $27.86 $27.90 $27.90 918
2017-11-20 $27.82 $27.84 $27.82 $27.84 $27.84 2,301
2017-11-17 $27.82 $27.82 $27.82 $27.82 $27.82 0
2017-11-16 $27.82 $27.82 $27.82 $27.82 $27.82 87
2017-11-15 $27.81 $27.82 $27.81 $27.82 $27.82 295
2017-11-14 $27.87 $27.88 $27.86 $27.86 $27.86 11,206
2017-11-13 $27.97 $27.97 $27.97 $27.97 $27.97 6
2017-11-10 $27.97 $27.97 $27.97 $27.97 $27.97 0
2017-11-09 $27.97 $27.97 $27.97 $27.97 $27.97 268
2017-11-08 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-07 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-06 $27.99 $27.99 $27.99 $27.99 $27.99 1
2017-11-03 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-02 $27.99 $27.99 $27.99 $27.99 $27.99 0
2017-11-01 $27.99 $27.99 $27.99 $27.99 $27.99 143
2017-10-31 $27.70 $27.70 $27.70 $27.70 $27.70 5
2017-10-30 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-27 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-26 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-25 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-24 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-23 $27.70 $27.70 $27.70 $27.70 $27.70 1
2017-10-20 $27.70 $27.70 $27.70 $27.70 $27.70 51
2017-10-19 $27.70 $27.70 $27.70 $27.70 $27.70 504
2017-10-18 $27.81 $27.81 $27.81 $27.81 $27.81 100
2017-10-17 $27.65 $27.65 $27.65 $27.65 $27.65 595
2017-10-16 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-13 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-12 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-11 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-10 $27.55 $27.55 $27.55 $27.55 $27.55 46
2017-10-09 $27.55 $27.55 $27.55 $27.55 $27.55 45
2017-10-06 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-10-05 $27.55 $27.55 $27.55 $27.55 $27.55 5,772
2017-10-04 $27.70 $27.70 $27.70 $27.70 $27.70 1
2017-10-03 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-10-02 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-09-29 $27.70 $27.70 $27.70 $27.70 $27.70 0
2017-09-28 $27.70 $27.70 $27.70 $27.70 $27.70 202
2017-09-27 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-26 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-25 $27.65 $27.65 $27.65 $27.65 $27.65 20
2017-09-22 $27.65 $27.65 $27.65 $27.65 $27.65 11
2017-09-21 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-20 $27.65 $27.65 $27.65 $27.65 $27.65 0
2017-09-19 $27.65 $27.65 $27.65 $27.65 $27.65 101
2017-09-18 $27.61 $27.61 $27.61 $27.61 $27.61 100
2017-09-15 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-14 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-13 $27.58 $27.58 $27.58 $27.58 $27.58 0
2017-09-12 $27.58 $27.58 $27.58 $27.58 $27.58 501
2017-09-11 $27.61 $27.61 $27.61 $27.61 $27.61 2
2017-09-08 $27.61 $27.61 $27.61 $27.61 $27.61 1
2017-09-07 $27.61 $27.61 $27.61 $27.61 $27.61 101
2017-09-06 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-09-05 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-09-01 $27.48 $27.48 $27.48 $27.48 $27.48 0
2017-08-31 $27.48 $27.48 $27.48 $27.48 $27.48 75
2017-08-30 $27.48 $27.48 $27.48 $27.48 $27.48 100
2017-08-29 $27.36 $27.40 $27.36 $27.40 $27.40 770
2017-08-28 $27.38 $27.38 $27.38 $27.38 $27.38 2
2017-08-25 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-24 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-23 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-22 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-21 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-18 $27.38 $27.38 $27.38 $27.38 $27.38 56
2017-08-17 $27.38 $27.38 $27.38 $27.38 $27.38 0
2017-08-16 $27.41 $27.42 $27.38 $27.38 $27.38 1,200
2017-08-15 $27.43 $27.43 $27.43 $27.43 $27.43 0
2017-08-14 $27.43 $27.43 $27.43 $27.43 $27.43 0
2017-08-11 $27.43 $27.43 $27.43 $27.43 $27.43 200
2017-08-10 $27.54 $27.54 $27.54 $27.54 $27.54 2
2017-08-09 $27.54 $27.54 $27.54 $27.54 $27.54 4
2017-08-08 $27.54 $27.54 $27.54 $27.54 $27.54 74
2017-08-07 $27.55 $27.55 $27.53 $27.54 $27.54 617
2017-08-04 $27.52 $27.52 $27.52 $27.52 $27.52 0
2017-08-03 $27.52 $27.52 $27.52 $27.52 $27.52 0
2017-08-02 $27.53 $27.53 $27.45 $27.52 $27.52 3,623
2017-08-01 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-31 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-28 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-27 $27.29 $27.29 $27.29 $27.29 $27.26 0
2017-07-26 $27.36 $27.36 $27.29 $27.29 $27.26 525
2017-07-25 $27.17 $27.17 $27.17 $27.17 $27.14 128
2017-07-24 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-21 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-20 $27.17 $27.17 $27.17 $27.17 $27.14 0
2017-07-19 $27.17 $27.17 $27.17 $27.17 $27.14 1,103
2017-07-18 $27.10 $27.16 $27.10 $27.16 $27.13 666
2017-07-17 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-14 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-13 $27.09 $27.09 $27.09 $27.09 $27.06 4
2017-07-12 $27.09 $27.09 $27.09 $27.09 $27.06 0
2017-07-11 $27.14 $27.14 $27.09 $27.09 $27.06 357
2017-07-10 $27.25 $27.25 $27.25 $27.25 $27.22 1
2017-07-07 $27.25 $27.25 $27.25 $27.25 $27.22 76
2017-07-06 $27.25 $27.25 $27.25 $27.25 $27.22 203
2017-07-05 $27.08 $27.08 $27.08 $27.08 $27.02 4
2017-07-03 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-30 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-29 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-28 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-27 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-26 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-23 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-22 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-21 $27.08 $27.08 $27.08 $27.08 $27.02 1
2017-06-20 $27.08 $27.08 $27.08 $27.08 $27.02 0
2017-06-19 $27.08 $27.08 $27.08 $27.08 $27.02 201
2017-06-16 $27.09 $27.09 $27.09 $27.09 $27.03 0
2017-06-15 $27.09 $27.09 $27.09 $27.09 $27.03 500
2017-06-14 $27.17 $27.17 $27.17 $27.17 $27.11 0
2017-06-13 $27.17 $27.17 $27.17 $27.17 $27.11 0
2017-06-12 $27.17 $27.17 $27.17 $27.17 $27.11 1
2017-06-09 $27.17 $27.17 $27.17 $27.17 $27.11 4
2017-06-08 $27.17 $27.17 $27.17 $27.17 $27.11 500
2017-06-07 $27.19 $27.19 $27.19 $27.19 $27.13 0
2017-06-06 $27.19 $27.19 $27.19 $27.19 $27.13 211
2017-06-05 $27.05 $27.05 $27.05 $27.05 $26.99 701
2017-06-02 $26.90 $26.90 $26.90 $26.90 $26.85 0
2017-06-01 $26.90 $26.90 $26.90 $26.90 $26.82 6
2017-05-31 $26.90 $26.90 $26.90 $26.90 $26.82 5
2017-05-30 $26.90 $26.90 $26.90 $26.90 $26.82 0
2017-05-26 $26.90 $26.90 $26.90 $26.90 $26.82 1
2017-05-25 $26.90 $26.90 $26.90 $26.90 $26.82 5
2017-05-24 $26.90 $26.90 $26.90 $26.90 $26.82 0
2017-05-23 $26.90 $26.90 $26.90 $26.90 $26.82 384
2017-05-22 $26.86 $26.86 $26.86 $26.86 $26.77 266
2017-05-19 $26.82 $26.82 $26.82 $26.82 $26.74 500
2017-05-18 $27.00 $27.00 $27.00 $27.00 $26.91 384
2017-05-17 $26.84 $27.04 $26.84 $27.03 $26.94 8,326
2017-05-16 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-15 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-12 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-11 $26.74 $26.74 $26.74 $26.74 $26.66 0
2017-05-10 $26.74 $26.74 $26.74 $26.74 $26.66 1
2017-05-09 $26.74 $26.84 $26.74 $26.74 $26.66 1,204
2017-05-08 $26.75 $26.75 $26.75 $26.75 $26.67 2
2017-05-05 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-04 $26.75 $26.75 $26.75 $26.75 $26.67 86
2017-05-03 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-02 $26.75 $26.75 $26.75 $26.75 $26.67 0
2017-05-01 $26.75 $26.75 $26.75 $26.75 $26.64 8
2017-04-28 $26.75 $26.75 $26.75 $26.75 $26.64 266
2017-04-27 $26.75 $26.75 $26.75 $26.75 $26.64 127
2017-04-26 $26.74 $26.74 $26.74 $26.74 $26.63 500
2017-04-25 $26.51 $26.51 $26.51 $26.51 $26.39 0
2017-04-24 $26.51 $26.51 $26.51 $26.51 $26.39 0
2017-04-21 $26.51 $26.51 $26.51 $26.51 $26.39 1
2017-04-20 $26.51 $26.51 $26.51 $26.51 $26.39 1
2017-04-19 $26.46 $26.51 $26.46 $26.51 $26.39 452
2017-04-18 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-17 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-13 $26.64 $26.64 $26.64 $26.64 $26.53 1
2017-04-12 $26.64 $26.64 $26.64 $26.64 $26.53 0
2017-04-11 $26.64 $26.64 $26.64 $26.64 $26.53 174
2017-04-10 $26.61 $26.61 $26.61 $26.61 $26.50 1
2017-04-07 $26.61 $26.61 $26.61 $26.61 $26.50 50
2017-04-06 $26.61 $26.61 $26.61 $26.61 $26.50 0
2017-04-05 $26.61 $26.61 $26.61 $26.61 $26.50 50
2017-04-04 $26.61 $26.61 $26.61 $26.61 $26.50 255
2017-04-03 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-31 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-30 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-29 $26.36 $26.36 $26.36 $26.36 $26.22 0
2017-03-28 $26.36 $26.36 $26.36 $26.36 $26.22 6,974
2017-03-27 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-24 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-23 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-22 $26.54 $26.54 $26.54 $26.54 $26.40 6
2017-03-21 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-20 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-17 $26.54 $26.54 $26.54 $26.54 $26.40 0
2017-03-16 $26.54 $26.54 $26.54 $26.54 $26.40 712
2017-03-15 $26.45 $26.45 $25.92 $25.92 $25.78 968
2017-03-14 $26.62 $26.62 $26.49 $26.51 $26.37 1,900
2017-03-13 $26.59 $26.59 $26.59 $26.59 $26.45 12
2017-03-10 $26.59 $26.59 $26.59 $26.59 $26.45 1
2017-03-09 $26.59 $26.59 $26.59 $26.59 $26.45 14
2017-03-08 $26.59 $26.59 $26.59 $26.59 $26.45 0
2017-03-07 $26.59 $26.59 $26.59 $26.59 $26.45 0
2017-03-06 $26.65 $26.66 $26.59 $26.59 $26.45 6,974
2017-03-03 $26.65 $26.65 $26.65 $26.65 $26.51 293
2017-03-02 $26.64 $26.64 $26.64 $26.64 $26.50 175
2017-03-01 $26.48 $26.48 $26.48 $26.48 $26.32 0
2017-02-28 $26.48 $26.48 $26.48 $26.48 $26.32 4,900
2017-02-27 $26.53 $26.53 $26.53 $26.53 $26.36 0
2017-02-24 $26.62 $26.62 $26.53 $26.53 $26.36 375
2017-02-23 $26.56 $26.56 $26.56 $26.56 $26.39 175
2017-02-22 $26.64 $26.64 $26.64 $26.64 $26.47 100
2017-02-21 $26.36 $26.36 $26.36 $26.36 $26.20 0
2017-02-17 $26.36 $26.36 $26.36 $26.36 $26.20 3,833
2017-02-16 $26.29 $26.29 $26.29 $26.29 $26.13 0
2017-02-15 $26.29 $26.29 $26.29 $26.29 $26.13 39
2017-02-14 $26.29 $26.29 $26.29 $26.29 $26.13 28
2017-02-13 $26.29 $26.29 $26.29 $26.29 $26.13 0
2017-02-10 $26.29 $26.29 $26.29 $26.29 $26.13 1
2017-02-09 $26.29 $26.29 $26.29 $26.29 $26.13 5,500
2017-02-08 $26.47 $26.47 $26.47 $26.47 $26.31 0
2017-02-07 $26.47 $26.47 $26.47 $26.47 $26.31 29
2017-02-06 $26.47 $26.47 $26.47 $26.47 $26.31 682
2017-02-03 $26.43 $26.43 $26.43 $26.43 $26.26 1
2017-02-02 $26.43 $26.43 $26.43 $26.43 $26.26 1
2017-02-01 $26.43 $26.43 $26.43 $26.43 $26.26 0
2017-01-31 $26.43 $26.43 $26.43 $26.43 $26.26 0
2017-01-30 $26.44 $26.44 $26.43 $26.43 $26.26 2,891
2017-01-27 $26.31 $26.31 $26.31 $26.31 $26.14 195
2017-01-26 $26.39 $26.39 $26.34 $26.34 $26.18 218
2017-01-25 $26.33 $26.33 $26.33 $26.33 $26.17 100
2017-01-24 $26.31 $26.31 $26.31 $26.31 $26.15 0
2017-01-23 $26.31 $26.31 $26.31 $26.31 $26.15 300
2017-01-20 $26.31 $26.31 $26.31 $26.31 $26.15 100
2017-01-19 $26.41 $26.41 $26.41 $26.41 $26.25 0
2017-01-18 $26.41 $26.41 $26.41 $26.41 $26.25 1
2017-01-17 $26.41 $26.41 $26.41 $26.41 $26.25 0
2017-01-13 $26.41 $26.41 $26.41 $26.41 $26.25 2
2017-01-12 $26.41 $26.41 $26.41 $26.41 $26.25 926
2017-01-11 $26.41 $26.41 $26.41 $26.41 $26.25 9
2017-01-10 $26.41 $26.41 $26.41 $26.41 $26.25 358
2017-01-09 $26.40 $26.40 $26.40 $26.40 $26.24 250
2017-01-06 $26.32 $26.32 $26.32 $26.32 $26.16 4
2017-01-05 $26.32 $26.32 $26.32 $26.32 $26.16 43
2017-01-04 $26.31 $26.32 $26.31 $26.32 $26.16 3,007
2017-01-03 $26.22 $26.28 $26.22 $26.28 $26.12 5,351
2016-12-30 $26.11 $26.11 $26.11 $26.11 $25.95 29
2016-12-29 $26.11 $26.11 $26.11 $26.11 $25.95 1
2016-12-28 $26.11 $26.11 $26.11 $26.11 $25.95 551
2016-12-27 $26.07 $26.07 $26.07 $26.07 $25.87 0
2016-12-23 $26.07 $26.07 $26.07 $26.07 $25.87 2,034
2016-12-22 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-21 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-20 $25.96 $25.96 $25.96 $25.96 $25.77 92
2016-12-19 $25.96 $25.96 $25.96 $25.96 $25.77 0
2016-12-16 $25.96 $25.96 $25.96 $25.96 $25.77 39
2016-12-15 $25.94 $25.96 $25.94 $25.96 $25.77 200
2016-12-14 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-13 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-12 $25.70 $25.70 $25.70 $25.70 $25.51 2
2016-12-09 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-08 $25.70 $25.70 $25.70 $25.70 $25.51 0
2016-12-07 $25.63 $25.72 $25.63 $25.70 $25.51 770
2016-12-06 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-05 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-02 $25.77 $25.77 $25.77 $25.77 $25.57 0
2016-12-01 $25.77 $25.77 $25.77 $25.77 $25.54 0
2016-11-30 $25.77 $25.77 $25.77 $25.77 $25.54 768
2016-11-29 $25.70 $25.75 $25.70 $25.75 $25.52 200
2016-11-28 $25.82 $25.82 $25.82 $25.82 $25.59 0
2016-11-25 $25.82 $25.82 $25.82 $25.82 $25.59 3,918
2016-11-23 $25.52 $25.52 $25.52 $25.52 $25.29 255
2016-11-22 $25.66 $25.66 $25.66 $25.66 $25.43 0
2016-11-21 $25.72 $25.72 $25.66 $25.66 $25.43 580
2016-11-18 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-17 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-16 $25.50 $25.50 $25.50 $25.50 $25.28 0
2016-11-15 $25.50 $25.50 $25.50 $25.50 $25.28 100
2016-11-14 $25.60 $25.60 $25.60 $25.60 $25.38 39
2016-11-11 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-10 $25.60 $25.60 $25.60 $25.60 $25.38 1
2016-11-09 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-08 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-07 $25.60 $25.60 $25.60 $25.60 $25.38 80
2016-11-04 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-03 $25.60 $25.60 $25.60 $25.60 $25.38 0
2016-11-02 $25.60 $25.60 $25.60 $25.60 $25.38 40
2016-11-01 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-31 $25.63 $25.63 $25.63 $25.63 $25.38 40
2016-10-28 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-27 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-26 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-25 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-24 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-21 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-20 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-19 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-18 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-17 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-14 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-13 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-12 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-11 $25.63 $25.63 $25.63 $25.63 $25.38 0
2016-10-10 $25.63 $25.63 $25.63 $25.63 $25.38 1
2016-10-07 $25.63 $25.63 $25.63 $25.63 $25.38 2
2016-10-06 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-05 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-04 $25.69 $25.69 $25.69 $25.69 $25.44 0
2016-10-03 $25.69 $25.69 $25.69 $25.69 $25.39 20,000
2016-09-30 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-29 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-28 $25.57 $25.57 $25.57 $25.57 $25.27 2
2016-09-27 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-26 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-23 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-22 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-21 $25.57 $25.57 $25.57 $25.57 $25.27 2
2016-09-20 $25.57 $25.57 $25.57 $25.57 $25.27 0
2016-09-19 $25.57 $25.57 $25.57 $25.57 $25.27 100
2016-09-16 $25.77 $25.77 $25.77 $25.77 $25.47 1
2016-09-15 $25.77 $25.77 $25.77 $25.77 $25.47 0
2016-09-14 $25.77 $25.77 $25.77 $25.77 $25.47 0
2016-09-13 $25.77 $25.77 $25.77 $25.77 $25.47 351
2016-09-12 $25.74 $25.74 $25.74 $25.74 $25.44 2
2016-09-09 $25.74 $25.74 $25.74 $25.74 $25.44 0
2016-09-08 $25.74 $25.74 $25.74 $25.74 $25.44 104
2016-09-07 $25.86 $25.86 $25.86 $25.86 $25.56 0
2016-09-06 $25.86 $25.86 $25.86 $25.86 $25.56 0
2016-09-02 $25.86 $25.86 $25.86 $25.86 $25.56 1
2016-09-01 $25.89 $25.89 $25.89 $25.89 $25.56 522
2016-08-31 $25.76 $25.76 $25.76 $25.76 $25.43 10
2016-08-30 $25.76 $25.76 $25.76 $25.76 $25.43 2
2016-08-29 $25.76 $25.76 $25.76 $25.76 $25.43 0
2016-08-26 $25.76 $25.76 $25.76 $25.76 $25.43 0
2016-08-25 $25.76 $25.76 $25.76 $25.76 $25.43 781
2016-08-24 $25.73 $25.73 $25.73 $25.73 $25.40 0
2016-08-23 $25.73 $25.73 $25.73 $25.73 $25.40 12
2016-08-22 $25.73 $25.73 $25.73 $25.73 $25.40 0
2016-08-19 $25.64 $25.73 $25.64 $25.73 $25.40 945
2016-08-18 $25.60 $25.60 $25.60 $25.60 $25.27 195
2016-08-17 $25.59 $25.59 $25.59 $25.59 $25.26 0
2016-08-16 $25.59 $25.59 $25.59 $25.59 $25.26 0
2016-08-15 $25.59 $25.59 $25.59 $25.59 $25.26 258
2016-08-12 $25.60 $25.60 $25.60 $25.60 $25.28 140
2016-08-11 $25.57 $25.57 $25.57 $25.57 $25.25 195
2016-08-10 $25.16 $25.16 $25.16 $25.16 $24.84 1
2016-08-09 $25.16 $25.16 $25.16 $25.16 $24.84 1
2016-08-08 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-05 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-04 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-03 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-02 $25.16 $25.16 $25.16 $25.16 $24.84 0
2016-08-01 $25.16 $25.16 $25.16 $25.16 $24.81 0
2016-07-29 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-28 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-27 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-26 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-25 $25.19 $25.19 $25.19 $25.19 $24.84 3
2016-07-22 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-21 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-20 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-19 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-18 $25.19 $25.19 $25.19 $25.19 $24.84 3
2016-07-15 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-14 $25.19 $25.19 $25.19 $25.19 $24.84 0
2016-07-13 $25.19 $25.19 $25.19 $25.19 $24.84 2
2016-07-12 $25.19 $25.19 $25.19 $25.19 $24.84 173
2016-07-11 $24.98 $24.98 $24.98 $24.98 $24.63 2
2016-07-08 $24.77 $24.98 $24.77 $24.98 $24.63 7,500
2016-07-07 $24.70 $24.70 $24.70 $24.70 $24.36 0
2016-07-06 $24.70 $24.70 $24.70 $24.70 $24.36 0
2016-07-05 $24.70 $24.70 $24.70 $24.70 $24.33 0
2016-07-01 $24.73 $24.73 $24.73 $24.73 $24.36 0
2016-06-30 $24.74 $24.75 $24.73 $24.73 $24.36 311,004
2016-06-29 $24.83 $24.85 $24.67 $24.85 $24.48 1,244
2016-06-28 $24.80 $24.80 $24.80 $24.80 $24.43 105
2016-06-27 $24.66 $24.66 $24.14 $24.14 $23.78 2,007
2016-06-24 $24.45 $24.46 $24.35 $24.35 $23.98 445
2016-06-23 $25.04 $25.04 $25.04 $25.04 $24.67 93
2016-06-22 $25.18 $25.20 $25.04 $25.04 $24.67 1,343
2016-06-21 $24.92 $24.92 $24.92 $24.92 $24.55 705
2016-06-20 $24.92 $25.14 $24.92 $25.14 $24.76 624
2016-06-17 $24.91 $24.91 $24.91 $24.91 $24.54 769
2016-06-16 $24.76 $24.76 $24.68 $24.75 $24.38 2,462
2016-06-15 $24.95 $24.95 $24.95 $24.95 $24.58 0
2016-06-14 $25.07 $25.07 $24.79 $24.95 $24.58 6,443
2016-06-13 $25.22 $25.22 $25.15 $25.16 $24.78 7,500
2016-06-10 $25.23 $25.23 $25.23 $25.23 $24.85 141
2016-06-09 $25.20 $25.20 $25.20 $25.20 $24.82 1,069
2016-06-08 $25.20 $25.20 $25.20 $25.20 $24.82 122
2016-06-07 $25.12 $25.12 $25.12 $25.12 $24.75 439
2016-06-06 $24.99 $25.14 $24.94 $25.14 $24.76 3,100
2016-06-03 $25.02 $25.13 $24.96 $25.09 $24.72 2,200
2016-06-02 $24.93 $25.00 $24.90 $24.95 $24.58 4,400
2016-06-01 $24.95 $24.95 $24.95 $24.95 $24.54 0
2016-05-31 $25.00 $25.00 $25.00 $25.00 $24.58 1,000
2016-05-27 $25.14 $25.14 $25.14 $25.14 $24.72 0
2016-05-26 $25.14 $25.14 $25.14 $25.14 $24.72 0
2016-05-25 $25.14 $25.14 $25.14 $25.14 $24.72 100
2016-05-24 $25.30 $25.30 $25.19 $25.22 $24.80 1,002
2016-05-23 $24.98 $25.13 $24.91 $24.97 $24.56 4,100
2016-05-20 $25.23 $25.23 $24.93 $24.93 $24.52 592
2016-05-19 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-18 $24.98 $24.98 $24.98 $24.98 $24.57 11
2016-05-17 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-16 $24.98 $24.98 $24.98 $24.98 $24.57 0
2016-05-13 $25.08 $25.16 $24.98 $24.98 $24.57 2,053
2016-05-12 $25.00 $25.00 $25.00 $25.00 $24.58 0
2016-05-11 $25.21 $25.21 $24.99 $25.00 $24.58 878
2016-05-10 $24.89 $24.89 $24.82 $24.82 $24.41 1,174
2016-05-09 $24.71 $24.71 $24.71 $24.71 $24.30 0
2016-05-06 $24.71 $24.71 $24.71 $24.71 $24.30 145
2016-05-05 $24.83 $24.83 $24.83 $24.83 $24.42 126
2016-05-04 $25.05 $25.05 $24.87 $24.98 $24.57 6,173
2016-05-03 $25.37 $25.38 $25.35 $25.38 $24.96 1,030
2016-05-02 $25.34 $25.34 $25.34 $25.34 $24.87 798
2016-04-29 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-28 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-27 $25.49 $25.49 $25.49 $25.49 $25.02 0
2016-04-26 $25.49 $25.49 $25.49 $25.49 $25.02 700
2016-04-25 $25.48 $25.48 $25.48 $25.48 $25.01 0
2016-04-22 $25.35 $25.48 $25.16 $25.48 $25.01 2,483
2016-04-21 $25.45 $25.46 $25.44 $25.46 $24.99 657
2016-04-20 $25.19 $25.21 $25.12 $25.12 $24.66 400
2016-04-19 $25.27 $25.27 $25.00 $25.00 $24.54 4,000
2016-04-18 $25.20 $25.20 $24.93 $24.93 $24.47 1,496
2016-04-15 $25.03 $25.12 $24.99 $24.99 $24.53 1,092
2016-04-14 $24.91 $25.17 $24.90 $25.17 $24.71 3,752
2016-04-13 $24.69 $24.69 $24.69 $24.69 $24.24 600
2016-04-12 $24.69 $24.69 $24.69 $24.69 $24.24 109
2016-04-11 $24.88 $24.90 $24.69 $24.69 $24.24 7,647
2016-04-08 $25.00 $25.00 $24.68 $24.90 $24.44 32,220
2016-04-07 $24.89 $24.89 $24.89 $24.89 $24.43 2
2016-04-06 $24.86 $24.91 $24.85 $24.89 $24.43 14,400
2016-04-05 $24.65 $24.65 $24.65 $24.65 $24.20 166
2016-04-04 $24.76 $24.76 $24.76 $24.76 $24.30 0
2016-04-01 $24.87 $24.87 $24.82 $24.82 $24.31 321
2016-03-31 $24.72 $24.72 $24.72 $24.72 $24.21 216
2016-03-30 $24.89 $24.89 $24.89 $24.89 $24.38 235
2016-03-29 $24.79 $24.79 $24.79 $24.79 $24.28 104
2016-03-28 $24.79 $24.79 $24.79 $24.79 $24.28 24
2016-03-24 $24.79 $24.79 $24.79 $24.79 $24.28 865
2016-03-23 $24.71 $24.71 $24.71 $24.71 $24.20 13
2016-03-22 $24.71 $24.71 $24.71 $24.71 $24.20 2,000
2016-03-21 $24.34 $24.34 $24.34 $24.34 $23.84 0
2016-03-18 $24.34 $24.34 $24.34 $24.34 $23.84 1
2016-03-17 $24.33 $24.34 $24.33 $24.34 $23.84 4,700
2016-03-16 $24.70 $24.71 $24.70 $24.71 $24.20 378
2016-03-15 $24.45 $24.45 $24.45 $24.45 $23.95 0
2016-03-14 $24.45 $24.45 $24.45 $24.45 $23.95 104
2016-03-11 $24.52 $24.52 $24.52 $24.52 $24.02 88
2016-03-10 $24.50 $24.52 $24.50 $24.52 $24.02 854
2016-03-09 $23.88 $23.88 $23.88 $23.88 $23.39 18
2016-03-08 $23.88 $23.88 $23.88 $23.88 $23.39 0
2016-03-07 $23.89 $24.06 $23.88 $23.88 $23.39 307
2016-03-04 $24.02 $24.02 $24.02 $24.02 $23.53 0
2016-03-03 $24.02 $24.03 $23.90 $24.02 $23.53 1,159
2016-03-02 $23.49 $23.49 $23.49 $23.49 $23.01 1
2016-03-01 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-29 $23.55 $23.55 $23.55 $23.55 $23.02 0
2016-02-26 $23.55 $23.55 $23.55 $23.55 $23.02 0
2016-02-25 $23.55 $23.55 $23.55 $23.55 $23.02 445
2016-02-24 $23.47 $23.48 $23.41 $23.41 $22.88 625
2016-02-23 $23.17 $23.17 $23.17 $23.17 $22.64 0
2016-02-22 $23.17 $23.17 $23.17 $23.17 $22.64 0
2016-02-19 $23.17 $23.17 $23.17 $23.17 $22.64 900
2016-02-18 $23.22 $23.22 $23.17 $23.17 $22.64 1,091
2016-02-17 $23.36 $23.37 $23.10 $23.37 $22.84 515
2016-02-16 $23.10 $23.29 $22.97 $23.21 $22.68 9,635
2016-02-12 $23.03 $23.03 $23.03 $23.03 $22.51 254
2016-02-11 $23.00 $23.00 $22.86 $22.86 $22.34 1,620
2016-02-10 $23.44 $23.44 $23.11 $23.15 $22.63 4,427
2016-02-09 $23.44 $23.44 $23.44 $23.44 $22.91 0
2016-02-08 $23.44 $23.44 $23.44 $23.44 $22.91 1,023
2016-02-05 $23.54 $23.54 $23.54 $23.54 $23.00 23
2016-02-04 $23.54 $23.54 $23.54 $23.54 $23.00 100
2016-02-03 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-02 $23.49 $23.49 $23.49 $23.49 $22.96 0
2016-02-01 $23.49 $23.49 $23.49 $23.49 $22.92 0
2016-01-29 $23.53 $23.53 $23.53 $23.53 $22.96 100
2016-01-28 $23.46 $23.46 $23.46 $23.46 $22.89 0
2016-01-27 $23.46 $23.46 $23.46 $23.46 $22.89 0
2016-01-26 $23.46 $23.46 $23.46 $23.46 $22.89 131
2016-01-25 $23.52 $23.52 $23.52 $23.52 $22.95 0
2016-01-22 $23.52 $23.52 $23.52 $23.52 $22.95 173
2016-01-21 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-20 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-19 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-15 $23.70 $23.70 $23.70 $23.70 $23.12 0
2016-01-14 $23.62 $23.70 $23.62 $23.70 $23.12 560
2016-01-13 $23.95 $23.95 $23.95 $23.95 $23.37 101
2016-01-12 $23.95 $23.95 $23.95 $23.95 $23.37 284
2016-01-11 $23.88 $23.88 $23.88 $23.88 $23.30 0
2016-01-08 $23.88 $23.88 $23.88 $23.88 $23.30 465
2016-01-07 $24.11 $24.11 $24.11 $24.11 $23.52 0
2016-01-06 $24.11 $24.11 $24.11 $24.11 $23.52 0
2016-01-05 $24.05 $24.11 $24.05 $24.11 $23.52 901
2016-01-04 $24.00 $24.09 $24.00 $24.05 $23.46 1,814
2015-12-31 $24.00 $24.00 $24.00 $24.00 $23.42 2
2015-12-30 $24.16 $24.16 $24.00 $24.00 $23.42 315,459
2015-12-29 $24.25 $24.35 $24.10 $24.20 $23.61 9,500
2015-12-28 $24.39 $24.39 $24.10 $24.15 $23.56 32,400
2015-12-24 $24.21 $24.21 $24.21 $24.21 $23.56 0
2015-12-23 $24.16 $24.32 $24.16 $24.27 $23.62 1,500
2015-12-22 $24.25 $24.35 $24.15 $24.35 $23.70 500
2015-12-21 $24.25 $24.25 $24.25 $24.25 $23.60 288
2015-12-18 $24.44 $24.44 $24.44 $24.44 $23.79 243
2015-12-17 $24.26 $24.26 $24.26 $24.26 $23.61 0
2015-12-16 $24.26 $24.26 $24.26 $24.26 $23.61 0
2015-12-15 $24.26 $24.26 $24.26 $24.26 $23.61 2
2015-12-14 $24.26 $24.26 $24.26 $24.26 $23.61 900
2015-12-11 $24.47 $24.47 $24.23 $24.23 $23.58 2,111
2015-12-10 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-09 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-08 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-07 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-04 $24.37 $24.37 $24.37 $24.37 $23.72 0
2015-12-03 $24.36 $24.37 $24.36 $24.37 $23.72 1,400
2015-12-02 $24.58 $24.58 $24.58 $24.58 $23.92 0
2015-12-01 $24.58 $24.58 $24.58 $24.58 $23.70 0
2015-11-30 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-27 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-25 $24.82 $24.82 $24.82 $24.82 $23.93 0
2015-11-24 $24.84 $24.86 $24.81 $24.82 $23.93 800
2015-11-23 $24.98 $24.98 $24.98 $24.98 $24.08 54
2015-11-20 $24.98 $24.98 $24.98 $24.98 $24.08 0
2015-11-19 $24.98 $24.98 $24.98 $24.98 $24.08 0
2015-11-18 $25.07 $25.07 $24.97 $24.98 $24.08 1,400
2015-11-17 $24.91 $25.06 $24.91 $25.04 $24.14 2,600
2015-11-16 $25.04 $25.06 $25.04 $25.05 $24.15 3,000
2015-11-13 $24.90 $24.90 $24.90 $24.90 $24.00 0
2015-11-12 $24.90 $24.90 $24.90 $24.90 $24.00 0
2015-11-11 $24.90 $24.90 $24.90 $24.90 $24.00 200
2015-11-10 $24.99 $24.99 $24.99 $24.99 $24.09 0
2015-11-09 $24.99 $24.99 $24.99 $24.99 $24.09 402
2015-11-06 $25.17 $25.18 $25.00 $25.00 $24.10 3,400
2015-11-05 $25.01 $25.01 $25.00 $25.00 $24.10 2,899
2015-11-04 $24.95 $24.98 $24.95 $24.98 $24.08 3,599
2015-11-03 $25.11 $25.11 $25.00 $25.00 $24.10 1,700
2015-11-02 $24.86 $24.86 $24.86 $24.86 $23.91 0
2015-10-30 $24.96 $25.18 $24.92 $24.92 $23.97 4,351
2015-10-29 $24.93 $24.94 $24.93 $24.93 $23.98 1,327
2015-10-28 $24.82 $25.01 $24.81 $24.87 $23.92 7,400
2015-10-27 $24.84 $24.93 $24.84 $24.93 $23.98 3,700
2015-10-26 $24.91 $24.96 $24.89 $24.95 $24.00 6,600
2015-10-23 $24.90 $24.97 $24.88 $24.97 $24.02 10,600
2015-10-22 $24.85 $24.85 $24.67 $24.71 $23.77 13,300
2015-10-21 $24.76 $25.02 $24.71 $24.81 $23.87 12,300
2015-10-20 $24.75 $24.89 $24.72 $24.89 $23.94 50,700
2015-10-19 $24.90 $24.96 $24.78 $24.89 $23.94 19,000
2015-10-16 $24.76 $24.87 $24.70 $24.80 $23.86 45,501
2015-10-15 $24.47 $24.55 $24.47 $24.54 $23.61 6,601
2015-10-14 $24.54 $24.58 $24.46 $24.46 $23.53 5,300
2015-10-13 $24.53 $24.53 $24.53 $24.53 $23.60 0
2015-10-12 $24.56 $24.60 $24.53 $24.53 $23.60 3,200
2015-10-09 $24.66 $24.70 $24.51 $24.51 $23.58 2,879
2015-10-08 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-07 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-06 $24.34 $24.34 $24.34 $24.34 $23.41 0
2015-10-05 $24.29 $24.35 $24.29 $24.34 $23.41 700
2015-10-02 $24.24 $24.24 $24.24 $24.24 $23.32 0
2015-10-01 $24.24 $24.24 $24.24 $24.24 $23.26 0
2015-09-30 $24.36 $24.40 $24.30 $24.30 $23.32 800
2015-09-29 $24.19 $24.19 $24.14 $24.18 $23.20 825
2015-09-28 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-25 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-24 $24.62 $24.62 $24.62 $24.62 $23.63 0
2015-09-23 $24.62 $24.64 $24.58 $24.62 $23.63 800
2015-09-22 $24.62 $24.67 $24.49 $24.49 $23.50 2,425
2015-09-21 $24.58 $24.58 $24.58 $24.58 $23.59 200
2015-09-18 $24.80 $24.86 $24.71 $24.82 $23.82 11,200
2015-09-17 $24.69 $24.69 $24.69 $24.69 $23.69 20
2015-09-16 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-15 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-14 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-11 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-10 $24.69 $24.69 $24.69 $24.69 $23.69 0
2015-09-09 $24.76 $24.76 $24.69 $24.69 $23.69 2,104
2015-09-08 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-04 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-03 $24.61 $24.61 $24.61 $24.61 $23.61 0
2015-09-02 $24.61 $24.61 $24.61 $24.61 $23.61 0

ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) News Headlines

Recent ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) News
Similar Companies to ISHARES CURRENCY HEDGED INTERNATIONAL HIGH YIELD BOND ETF (HHYX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.