iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
47.23
-0.01 (-0.02%)
Dec 26, 2025, 4:00 PM EST - Market closed
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 47.18 | 47.26 | 47.15 | 47.23 | 47.23 | -0.02% | 13,173 |
| Dec 24, 2025 | 47.17 | 47.24 | 47.17 | 47.24 | 47.24 | 0.20% | 8,780 |
| Dec 23, 2025 | 47.13 | 47.19 | 47.06 | 47.15 | 47.15 | 0.17% | 20,483 |
| Dec 22, 2025 | 47.06 | 47.13 | 46.98 | 47.06 | 47.06 | 0.03% | 28,938 |
| Dec 19, 2025 | 47.12 | 47.13 | 47.02 | 47.05 | 47.05 | -0.50% | 44,489 |
| Dec 18, 2025 | 47.21 | 47.31 | 47.21 | 47.29 | 47.05 | 0.25% | 12,346 |
| Dec 17, 2025 | 47.21 | 47.24 | 47.12 | 47.17 | 46.93 | -0.11% | 7,151 |
| Dec 16, 2025 | 47.22 | 47.24 | 47.15 | 47.22 | 46.98 | - | 3,871 |
| Dec 15, 2025 | 47.18 | 47.24 | 47.15 | 47.22 | 46.98 | 0.11% | 5,910 |
| Dec 12, 2025 | 47.15 | 47.22 | 47.15 | 47.16 | 46.92 | -0.17% | 6,360 |
| Dec 11, 2025 | 47.34 | 47.34 | 47.21 | 47.24 | 47.00 | 0.06% | 10,441 |
| Dec 10, 2025 | 47.00 | 47.26 | 47.00 | 47.21 | 46.97 | 0.30% | 7,155 |
| Dec 9, 2025 | 47.16 | 47.16 | 47.05 | 47.07 | 46.83 | -0.13% | 9,508 |
| Dec 8, 2025 | 47.19 | 47.19 | 47.10 | 47.13 | 46.90 | -0.24% | 14,345 |
| Dec 5, 2025 | 47.30 | 47.30 | 47.22 | 47.25 | 47.01 | 0.03% | 19,931 |
| Dec 4, 2025 | 47.26 | 47.26 | 47.13 | 47.24 | 47.00 | 0.04% | 10,964 |
| Dec 3, 2025 | 47.22 | 47.28 | 47.19 | 47.22 | 46.98 | 0.17% | 12,867 |
| Dec 2, 2025 | 47.16 | 47.18 | 47.07 | 47.14 | 46.90 | 0.12% | 21,098 |
| Dec 1, 2025 | 47.08 | 47.10 | 47.04 | 47.08 | 46.84 | -0.61% | 9,360 |
| Nov 28, 2025 | 47.43 | 47.44 | 47.37 | 47.37 | 46.90 | 0.08% | 3,449 |
| Nov 26, 2025 | 47.34 | 47.40 | 47.33 | 47.33 | 46.86 | -0.07% | 16,516 |
| Nov 25, 2025 | 47.22 | 47.36 | 47.18 | 47.36 | 46.89 | 0.46% | 6,953 |
| Nov 24, 2025 | 47.13 | 47.15 | 47.11 | 47.15 | 46.68 | 0.22% | 7,190 |
| Nov 21, 2025 | 46.98 | 47.08 | 46.95 | 47.04 | 46.57 | 0.32% | 3,748 |
| Nov 20, 2025 | 47.04 | 47.12 | 46.88 | 46.89 | 46.42 | -0.07% | 8,168 |
| Nov 19, 2025 | 46.99 | 47.00 | 46.91 | 46.92 | 46.46 | -0.05% | 6,169 |
| Nov 18, 2025 | 46.96 | 46.96 | 46.87 | 46.95 | 46.48 | 0.02% | 5,070 |
| Nov 17, 2025 | 47.03 | 47.07 | 46.92 | 46.93 | 46.47 | -0.21% | 15,069 |
| Nov 14, 2025 | 46.97 | 47.09 | 46.96 | 47.03 | 46.56 | 0.19% | 14,050 |
| Nov 13, 2025 | 47.01 | 47.02 | 46.88 | 46.95 | 46.48 | -0.47% | 11,194 |
| Nov 12, 2025 | 47.21 | 47.22 | 47.08 | 47.17 | 46.70 | -0.16% | 78,862 |
| Nov 11, 2025 | 47.21 | 47.28 | 47.19 | 47.24 | 46.77 | 0.13% | 12,081 |
| Nov 10, 2025 | 47.16 | 47.22 | 47.13 | 47.18 | 46.71 | 0.25% | 21,161 |
| Nov 7, 2025 | 46.95 | 47.06 | 46.95 | 47.06 | 46.59 | 0.16% | 8,066 |
| Nov 6, 2025 | 47.07 | 47.07 | 46.90 | 46.99 | 46.52 | - | 18,002 |
| Nov 5, 2025 | 46.99 | 47.05 | 46.95 | 46.98 | 46.52 | 0.12% | 12,532 |
| Nov 4, 2025 | 46.96 | 46.96 | 46.91 | 46.93 | 46.46 | 0.06% | 13,118 |
| Nov 3, 2025 | 47.09 | 47.09 | 46.90 | 46.90 | 46.43 | -0.79% | 5,226 |
| Oct 31, 2025 | 47.33 | 47.37 | 47.26 | 47.28 | 46.57 | -0.04% | 4,866 |
| Oct 30, 2025 | 47.36 | 47.42 | 47.29 | 47.29 | 46.59 | -0.15% | 4,221 |
| Oct 29, 2025 | 47.56 | 47.56 | 47.35 | 47.36 | 46.66 | -0.29% | 16,874 |
| Oct 28, 2025 | 47.57 | 47.57 | 47.45 | 47.50 | 46.79 | -0.12% | 8,033 |
| Oct 27, 2025 | 47.53 | 47.59 | 47.46 | 47.56 | 46.85 | 0.30% | 12,534 |
| Oct 24, 2025 | 47.41 | 47.43 | 47.35 | 47.42 | 46.71 | 0.19% | 2,453 |
| Oct 23, 2025 | 47.31 | 47.34 | 47.24 | 47.32 | 46.62 | 0.14% | 10,186 |
| Oct 22, 2025 | 47.32 | 47.32 | 47.22 | 47.26 | 46.55 | -0.19% | 7,969 |
| Oct 21, 2025 | 47.44 | 47.48 | 47.31 | 47.35 | 46.64 | -0.20% | 19,119 |
| Oct 20, 2025 | 47.35 | 47.47 | 47.35 | 47.44 | 46.74 | 0.26% | 6,278 |
| Oct 17, 2025 | 47.21 | 47.34 | 47.19 | 47.32 | 46.61 | 0.36% | 5,573 |
| Oct 16, 2025 | 47.27 | 47.29 | 47.15 | 47.15 | 46.45 | -0.35% | 8,070 |