iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
47.31
+0.07 (0.15%)
At close: Oct 15, 2025, 4:00 PM EDT
47.31
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:15 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 47.32 | 47.36 | 47.25 | 47.31 | 47.31 | 0.15% | 6,207 |
| Oct 14, 2025 | 47.15 | 47.28 | 47.15 | 47.24 | 47.24 | 0.16% | 7,129 |
| Oct 13, 2025 | 47.02 | 47.19 | 47.00 | 47.17 | 47.17 | 0.65% | 6,268 |
| Oct 10, 2025 | 47.12 | 47.16 | 46.84 | 46.86 | 46.86 | -0.54% | 33,657 |
| Oct 9, 2025 | 47.15 | 47.16 | 47.06 | 47.12 | 47.12 | -0.32% | 6,080 |
| Oct 8, 2025 | 47.39 | 47.39 | 47.26 | 47.27 | 47.27 | -0.13% | 13,003 |
| Oct 7, 2025 | 47.31 | 47.38 | 47.30 | 47.33 | 47.33 | -0.01% | 9,316 |
| Oct 6, 2025 | 47.38 | 47.38 | 47.30 | 47.34 | 47.34 | 0.04% | 13,158 |
| Oct 3, 2025 | 47.40 | 47.40 | 47.28 | 47.32 | 47.32 | -0.04% | 5,650 |
| Oct 2, 2025 | 47.30 | 47.39 | 47.30 | 47.34 | 47.34 | -0.06% | 4,056 |
| Oct 1, 2025 | 47.33 | 47.39 | 47.28 | 47.37 | 47.37 | -0.24% | 8,882 |
| Sep 30, 2025 | 47.46 | 47.52 | 47.41 | 47.49 | 47.25 | 0.03% | 6,693 |
| Sep 29, 2025 | 47.52 | 47.52 | 47.41 | 47.47 | 47.24 | -0.01% | 13,318 |
| Sep 26, 2025 | 47.41 | 47.50 | 47.41 | 47.48 | 47.24 | 0.23% | 39,104 |
| Sep 25, 2025 | 47.33 | 47.42 | 47.33 | 47.37 | 47.13 | -0.21% | 4,717 |
| Sep 24, 2025 | 47.48 | 47.55 | 47.47 | 47.47 | 47.23 | -0.13% | 3,768 |
| Sep 23, 2025 | 47.55 | 47.62 | 47.48 | 47.53 | 47.29 | -0.07% | 18,078 |
| Sep 22, 2025 | 47.41 | 47.60 | 47.41 | 47.56 | 47.33 | 0.10% | 15,922 |
| Sep 19, 2025 | 47.49 | 47.57 | 47.45 | 47.51 | 47.28 | -0.03% | 17,693 |
| Sep 18, 2025 | 47.41 | 47.58 | 47.41 | 47.53 | 47.29 | 0.16% | 12,594 |
| Sep 17, 2025 | 47.45 | 47.54 | 47.40 | 47.45 | 47.22 | -0.06% | 22,130 |
| Sep 16, 2025 | 47.55 | 47.55 | 47.46 | 47.48 | 47.25 | -0.06% | 31,551 |
| Sep 15, 2025 | 47.48 | 47.56 | 47.46 | 47.51 | 47.28 | 0.27% | 6,664 |
| Sep 12, 2025 | 47.43 | 47.44 | 47.38 | 47.38 | 47.15 | -0.13% | 4,041 |
| Sep 11, 2025 | 47.47 | 47.48 | 47.42 | 47.44 | 47.21 | 0.37% | 6,736 |
| Sep 10, 2025 | 47.45 | 47.51 | 47.22 | 47.27 | 47.04 | -0.25% | 78,075 |
| Sep 9, 2025 | 47.45 | 47.45 | 47.34 | 47.39 | 47.15 | -0.09% | 9,439 |
| Sep 8, 2025 | 47.41 | 47.47 | 47.40 | 47.43 | 47.20 | 0.05% | 10,298 |
| Sep 5, 2025 | 47.53 | 47.57 | 47.38 | 47.41 | 47.17 | 0.04% | 14,501 |
| Sep 4, 2025 | 47.32 | 47.39 | 47.30 | 47.39 | 47.16 | 0.23% | 8,926 |
| Sep 3, 2025 | 47.20 | 47.29 | 47.20 | 47.28 | 47.05 | 0.28% | 14,228 |
| Sep 2, 2025 | 47.03 | 47.24 | 47.03 | 47.15 | 46.92 | -0.60% | 17,676 |
| Aug 29, 2025 | 47.51 | 47.51 | 47.39 | 47.43 | 46.97 | -0.14% | 9,414 |
| Aug 28, 2025 | 47.50 | 47.51 | 47.47 | 47.50 | 47.03 | 0.03% | 9,536 |
| Aug 27, 2025 | 47.44 | 47.48 | 47.42 | 47.48 | 47.01 | 0.07% | 12,292 |
| Aug 26, 2025 | 47.33 | 47.45 | 47.33 | 47.45 | 46.98 | 0.15% | 21,115 |
| Aug 25, 2025 | 47.36 | 47.44 | 47.35 | 47.38 | 46.91 | -0.19% | 8,610 |
| Aug 22, 2025 | 47.21 | 47.49 | 47.21 | 47.47 | 47.00 | 0.76% | 11,920 |
| Aug 21, 2025 | 47.13 | 47.15 | 47.11 | 47.11 | 46.64 | -0.18% | 3,585 |
| Aug 20, 2025 | 47.17 | 47.24 | 47.17 | 47.19 | 46.73 | -0.02% | 18,004 |
| Aug 19, 2025 | 47.17 | 47.27 | 47.17 | 47.20 | 46.74 | 0.03% | 30,514 |
| Aug 18, 2025 | 47.19 | 47.23 | 47.14 | 47.19 | 46.72 | -0.01% | 17,260 |
| Aug 15, 2025 | 47.14 | 47.19 | 47.14 | 47.19 | 46.73 | 0.07% | 3,713 |
| Aug 14, 2025 | 47.19 | 47.19 | 47.14 | 47.15 | 46.69 | -0.25% | 4,779 |
| Aug 13, 2025 | 47.29 | 47.29 | 47.19 | 47.27 | 46.81 | 0.21% | 3,796 |
| Aug 12, 2025 | 47.11 | 47.17 | 47.11 | 47.17 | 46.71 | 0.22% | 3,314 |
| Aug 11, 2025 | 47.05 | 47.14 | 47.04 | 47.07 | 46.61 | -0.07% | 7,875 |
| Aug 8, 2025 | 47.09 | 47.10 | 47.05 | 47.10 | 46.64 | 0.11% | 8,528 |
| Aug 7, 2025 | 47.08 | 47.09 | 47.03 | 47.05 | 46.59 | -0.12% | 6,573 |
| Aug 6, 2025 | 47.07 | 47.13 | 47.04 | 47.11 | 46.64 | 0.17% | 8,778 |