iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.22
-0.21 (-0.45%)
At close: Mar 18, 2026, 4:00 PM EDT
46.22
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:15 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 46.39 | 46.40 | 46.31 | 46.31 | - | -0.25% | 43,848 |
| Mar 17, 2026 | 46.27 | 46.46 | 46.27 | 46.43 | 46.43 | 0.39% | 59,937 |
| Mar 16, 2026 | 46.24 | 46.34 | 46.22 | 46.24 | 46.24 | 0.19% | 60,219 |
| Mar 13, 2026 | 46.43 | 46.43 | 46.07 | 46.16 | 46.16 | -0.29% | 103,280 |
| Mar 12, 2026 | 46.57 | 46.57 | 46.23 | 46.29 | 46.29 | -0.58% | 10,101 |
| Mar 11, 2026 | 46.74 | 46.74 | 46.55 | 46.56 | 46.56 | -0.31% | 6,351 |
| Mar 10, 2026 | 46.84 | 46.90 | 46.70 | 46.70 | 46.70 | -0.19% | 89,293 |
| Mar 9, 2026 | 46.38 | 46.84 | 46.38 | 46.80 | 46.80 | 0.51% | 81,436 |
| Mar 6, 2026 | 46.57 | 46.72 | 46.56 | 46.56 | 46.56 | -0.39% | 11,733 |
| Mar 5, 2026 | 46.88 | 46.88 | 46.72 | 46.74 | 46.74 | -0.49% | 8,920 |
| Mar 4, 2026 | 46.90 | 47.03 | 46.87 | 46.97 | 46.97 | 0.53% | 14,389 |
| Mar 3, 2026 | 46.75 | 46.92 | 46.60 | 46.72 | 46.72 | -0.43% | 20,664 |
| Mar 2, 2026 | 46.84 | 47.02 | 46.77 | 46.92 | 46.92 | -0.45% | 4,981 |
| Feb 27, 2026 | 47.07 | 47.23 | 47.07 | 47.14 | 46.90 | -0.15% | 23,250 |
| Feb 26, 2026 | 47.29 | 47.29 | 47.17 | 47.21 | 46.97 | 0.10% | 7,159 |
| Feb 25, 2026 | 47.16 | 47.30 | 47.15 | 47.16 | 46.93 | -0.09% | 6,207 |
| Feb 24, 2026 | 47.27 | 47.28 | 47.16 | 47.20 | 46.97 | -0.05% | 11,598 |
| Feb 23, 2026 | 47.30 | 47.32 | 47.22 | 47.23 | 46.99 | -0.10% | 6,402 |
| Feb 20, 2026 | 47.23 | 47.33 | 47.19 | 47.27 | 47.04 | 0.10% | 6,219 |
| Feb 19, 2026 | 47.15 | 47.25 | 47.13 | 47.23 | 46.99 | - | 8,982 |
| Feb 18, 2026 | 47.20 | 47.32 | 47.17 | 47.23 | 46.99 | - | 23,512 |
| Feb 17, 2026 | 47.20 | 47.27 | 47.16 | 47.23 | 46.99 | -0.12% | 23,805 |
| Feb 13, 2026 | 47.37 | 47.38 | 47.25 | 47.28 | 47.04 | 0.06% | 11,269 |
| Feb 12, 2026 | 47.40 | 47.40 | 47.21 | 47.25 | 47.02 | -0.05% | 9,754 |
| Feb 11, 2026 | 47.30 | 47.34 | 47.17 | 47.28 | 47.04 | 0.03% | 28,603 |
| Feb 10, 2026 | 47.32 | 47.34 | 47.24 | 47.26 | 47.03 | 0.03% | 8,534 |
| Feb 9, 2026 | 47.13 | 47.30 | 47.13 | 47.25 | 47.01 | 0.10% | 22,734 |
| Feb 6, 2026 | 47.19 | 47.22 | 47.09 | 47.20 | 46.97 | 0.28% | 12,626 |
| Feb 5, 2026 | 47.14 | 47.15 | 47.03 | 47.07 | 46.83 | -0.11% | 27,168 |
| Feb 4, 2026 | 47.13 | 47.23 | 47.10 | 47.12 | 46.89 | -0.10% | 14,049 |
| Feb 3, 2026 | 47.21 | 47.25 | 47.06 | 47.17 | 46.93 | -0.02% | 24,223 |
| Feb 2, 2026 | 47.16 | 47.23 | 47.11 | 47.18 | 46.94 | -0.43% | 11,081 |
| Jan 30, 2026 | 47.25 | 47.41 | 47.25 | 47.38 | 46.91 | 0.08% | 23,917 |
| Jan 29, 2026 | 47.35 | 47.38 | 47.28 | 47.34 | 46.87 | -0.11% | 14,252 |
| Jan 28, 2026 | 47.43 | 47.50 | 47.36 | 47.39 | 46.93 | -0.20% | 10,829 |
| Jan 27, 2026 | 47.52 | 47.53 | 47.46 | 47.49 | 47.02 | 0.02% | 16,137 |
| Jan 26, 2026 | 47.45 | 47.51 | 47.44 | 47.48 | 47.01 | 0.05% | 12,354 |
| Jan 23, 2026 | 47.53 | 47.53 | 47.38 | 47.46 | 46.99 | -0.05% | 14,094 |
| Jan 22, 2026 | 47.48 | 47.54 | 47.43 | 47.48 | 47.01 | 0.06% | 9,208 |
| Jan 21, 2026 | 47.36 | 47.55 | 47.36 | 47.45 | 46.98 | 0.15% | 10,551 |
| Jan 20, 2026 | 47.23 | 47.46 | 47.23 | 47.38 | 46.91 | -0.24% | 10,112 |
| Jan 16, 2026 | 47.55 | 47.56 | 47.42 | 47.50 | 47.03 | -0.01% | 11,185 |
| Jan 15, 2026 | 47.55 | 47.55 | 47.43 | 47.50 | 47.03 | 0.04% | 20,141 |
| Jan 14, 2026 | 47.39 | 47.52 | 47.39 | 47.48 | 47.01 | - | 19,690 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.45 | 47.48 | 47.01 | 0.04% | 8,238 |
| Jan 12, 2026 | 47.35 | 47.50 | 47.35 | 47.46 | 46.99 | 0.02% | 12,017 |
| Jan 9, 2026 | 47.45 | 47.48 | 47.42 | 47.45 | 46.98 | 0.08% | 9,652 |
| Jan 8, 2026 | 47.41 | 47.45 | 47.32 | 47.41 | 46.94 | 0.11% | 8,271 |
| Jan 7, 2026 | 47.40 | 47.45 | 47.31 | 47.36 | 46.89 | -0.08% | 11,748 |
| Jan 6, 2026 | 47.39 | 47.44 | 47.29 | 47.40 | 46.93 | 0.08% | 20,582 |