iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.63
+0.11 (0.25%)
Jan 17, 2025, 4:00 PM EST - Market closed
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 46.60 | 46.64 | 46.54 | 46.63 | 46.63 | 0.25% | 5,782 |
| Jan 16, 2025 | 46.32 | 46.57 | 46.32 | 46.52 | 46.52 | 0.23% | 4,038 |
| Jan 15, 2025 | 46.39 | 46.50 | 46.31 | 46.41 | 46.41 | 0.76% | 10,856 |
| Jan 14, 2025 | 46.13 | 46.19 | 46.04 | 46.06 | 46.06 | -0.13% | 4,929 |
| Jan 13, 2025 | 46.63 | 46.63 | 46.01 | 46.12 | 46.12 | 0.11% | 6,698 |
| Jan 10, 2025 | 46.35 | 46.35 | 46.07 | 46.07 | 46.07 | -0.60% | 5,711 |
| Jan 8, 2025 | 46.26 | 46.35 | 46.20 | 46.35 | 46.35 | 0.11% | 3,972 |
| Jan 7, 2025 | 46.74 | 46.74 | 46.21 | 46.30 | 46.30 | -0.17% | 7,570 |
| Jan 6, 2025 | 46.36 | 46.47 | 46.35 | 46.38 | 46.38 | -0.06% | 9,475 |
| Jan 3, 2025 | 46.25 | 46.43 | 46.25 | 46.41 | 46.41 | 0.48% | 6,076 |
| Jan 2, 2025 | 46.23 | 46.31 | 46.14 | 46.19 | 46.19 | -0.01% | 41,581 |
| Dec 31, 2024 | 46.02 | 46.26 | 46.02 | 46.20 | 46.20 | -0.12% | 4,932 |
| Dec 30, 2024 | 46.10 | 46.26 | 46.05 | 46.25 | 46.25 | 0.21% | 18,163 |
| Dec 27, 2024 | 46.10 | 46.22 | 46.07 | 46.16 | 46.16 | -0.33% | 12,174 |
| Dec 26, 2024 | 46.15 | 46.31 | 46.15 | 46.31 | 46.31 | 0.06% | 1,973 |
| Dec 24, 2024 | 45.40 | 46.28 | 45.40 | 46.28 | 46.28 | 0.39% | 3,627 |
| Dec 23, 2024 | 46.43 | 46.43 | 45.95 | 46.10 | 46.10 | -0.45% | 9,404 |
| Dec 20, 2024 | 46.10 | 46.33 | 46.10 | 46.31 | 46.31 | 0.61% | 11,164 |
| Dec 19, 2024 | 46.29 | 46.29 | 45.95 | 46.03 | 46.03 | 0.07% | 5,796 |
| Dec 18, 2024 | 46.33 | 46.55 | 46.00 | 46.00 | 46.00 | -1.67% | 9,636 |
| Dec 17, 2024 | 46.93 | 46.93 | 46.64 | 46.78 | 46.52 | -0.15% | 6,916 |
| Dec 16, 2024 | 46.71 | 46.93 | 46.71 | 46.85 | 46.59 | 0.32% | 10,609 |
| Dec 13, 2024 | 46.84 | 46.89 | 46.70 | 46.70 | 46.44 | -0.26% | 16,469 |
| Dec 12, 2024 | 47.02 | 47.02 | 46.81 | 46.82 | 46.56 | -0.51% | 12,331 |
| Dec 11, 2024 | 47.05 | 47.07 | 46.92 | 47.06 | 46.80 | 0.32% | 6,948 |
| Dec 10, 2024 | 47.04 | 47.04 | 46.91 | 46.91 | 46.65 | -0.15% | 2,673 |
| Dec 9, 2024 | 46.94 | 47.00 | 46.91 | 46.98 | 46.72 | -0.13% | 4,726 |
| Dec 6, 2024 | 47.05 | 47.08 | 46.94 | 47.04 | 46.78 | 0.17% | 7,233 |
| Dec 5, 2024 | 46.95 | 46.98 | 46.88 | 46.96 | 46.70 | -0.06% | 13,205 |
| Dec 4, 2024 | 46.78 | 46.99 | 46.78 | 46.99 | 46.73 | 0.23% | 10,759 |
| Dec 3, 2024 | 46.82 | 46.90 | 46.82 | 46.88 | 46.62 | 0.02% | 6,715 |
| Dec 2, 2024 | 47.12 | 47.12 | 46.79 | 46.87 | 46.61 | -0.55% | 13,333 |
| Nov 29, 2024 | 46.96 | 47.13 | 46.96 | 47.13 | 46.63 | 0.38% | 3,722 |
| Nov 27, 2024 | 46.70 | 46.97 | 46.70 | 46.95 | 46.45 | 0.26% | 7,108 |
| Nov 26, 2024 | 47.00 | 47.00 | 46.79 | 46.83 | 46.33 | -0.28% | 5,685 |
| Nov 25, 2024 | 46.98 | 47.01 | 46.93 | 46.96 | 46.46 | 0.30% | 5,019 |
| Nov 22, 2024 | 46.76 | 46.85 | 46.76 | 46.82 | 46.32 | 0.19% | 4,362 |
| Nov 21, 2024 | 46.86 | 46.86 | 46.73 | 46.73 | 46.23 | -0.15% | 6,123 |
| Nov 20, 2024 | 46.69 | 46.80 | 46.69 | 46.80 | 46.30 | -0.13% | 9,850 |
| Nov 19, 2024 | 46.62 | 46.86 | 46.62 | 46.86 | 46.36 | 0.43% | 3,180 |
| Nov 18, 2024 | 46.73 | 46.76 | 46.60 | 46.66 | 46.16 | -0.09% | 11,673 |
| Nov 15, 2024 | 46.65 | 46.70 | 46.57 | 46.70 | 46.20 | 0.13% | 3,836 |
| Nov 14, 2024 | 46.74 | 46.85 | 46.64 | 46.64 | 46.14 | -0.26% | 3,448 |
| Nov 13, 2024 | 46.83 | 46.85 | 46.76 | 46.76 | 46.26 | 0.05% | 3,117 |
| Nov 12, 2024 | 46.69 | 46.85 | 46.69 | 46.74 | 46.24 | -0.37% | 13,144 |
| Nov 11, 2024 | 46.79 | 46.98 | 46.79 | 46.91 | 46.41 | -0.04% | 18,123 |
| Nov 8, 2024 | 46.83 | 46.98 | 46.83 | 46.93 | 46.43 | 0.04% | 5,322 |
| Nov 7, 2024 | 46.90 | 46.91 | 46.79 | 46.91 | 46.41 | 0.41% | 13,616 |
| Nov 6, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 46.22 | 0.17% | 16,145 |
| Nov 5, 2024 | 46.50 | 46.64 | 46.47 | 46.64 | 46.14 | 0.45% | 5,737 |
| Nov 4, 2024 | 46.54 | 46.54 | 46.43 | 46.43 | 45.93 | 0.09% | 10,242 |
| Nov 1, 2024 | 46.49 | 46.49 | 46.36 | 46.39 | 45.90 | -0.47% | 8,625 |
| Oct 31, 2024 | 46.62 | 46.66 | 46.54 | 46.61 | 45.87 | -0.02% | 5,329 |
| Oct 30, 2024 | 46.74 | 46.76 | 46.62 | 46.62 | 45.88 | -0.17% | 34,684 |
| Oct 29, 2024 | 46.58 | 46.79 | 46.58 | 46.70 | 45.96 | -0.11% | 39,575 |
| Oct 28, 2024 | 46.78 | 46.78 | 46.71 | 46.75 | 46.01 | 0.32% | 2,330 |
| Oct 25, 2024 | 46.75 | 46.76 | 46.60 | 46.60 | 45.86 | -0.13% | 8,275 |
| Oct 24, 2024 | 46.62 | 46.77 | 46.62 | 46.66 | 45.92 | 0.15% | 4,259 |
| Oct 23, 2024 | 46.74 | 46.74 | 46.51 | 46.59 | 45.85 | -0.21% | 4,672 |
| Oct 22, 2024 | 46.71 | 46.73 | 46.64 | 46.69 | 45.95 | -0.13% | 8,773 |
| Oct 21, 2024 | 46.96 | 46.96 | 46.73 | 46.75 | 46.01 | -0.40% | 6,978 |
| Oct 18, 2024 | 46.93 | 46.98 | 46.90 | 46.94 | 46.20 | 0.17% | 4,177 |
| Oct 17, 2024 | 46.88 | 46.88 | 46.80 | 46.86 | 46.12 | -0.26% | 6,750 |
| Oct 16, 2024 | 46.85 | 46.99 | 46.85 | 46.98 | 46.24 | 0.28% | 7,973 |
| Oct 15, 2024 | 46.88 | 46.90 | 46.82 | 46.85 | 46.11 | 0.06% | 11,392 |
| Oct 14, 2024 | 46.86 | 46.87 | 46.70 | 46.82 | 46.08 | -0.02% | 3,469 |
| Oct 11, 2024 | 46.64 | 46.83 | 46.64 | 46.83 | 46.09 | 0.21% | 5,247 |
| Oct 10, 2024 | 46.79 | 46.79 | 46.61 | 46.73 | 45.99 | 0.02% | 6,497 |
| Oct 9, 2024 | 46.74 | 46.76 | 46.68 | 46.72 | 45.98 | -0.17% | 63,814 |
| Oct 8, 2024 | 46.72 | 46.80 | 46.70 | 46.80 | 46.06 | 0.19% | 7,840 |
| Oct 7, 2024 | 46.82 | 46.83 | 46.68 | 46.71 | 45.97 | -0.45% | 118,045 |
| Oct 4, 2024 | 46.98 | 46.98 | 46.85 | 46.92 | 46.18 | -0.13% | 12,398 |
| Oct 3, 2024 | 47.03 | 47.23 | 46.91 | 46.98 | 46.24 | -0.04% | 23,562 |
| Oct 2, 2024 | 46.95 | 47.08 | 46.95 | 47.00 | 46.26 | -0.19% | 6,965 |
| Oct 1, 2024 | 47.05 | 47.13 | 47.01 | 47.09 | 46.35 | -0.54% | 15,709 |
| Sep 30, 2024 | 47.36 | 47.37 | 47.28 | 47.35 | 46.36 | -0.04% | 1,936 |
| Sep 27, 2024 | 47.33 | 47.37 | 47.31 | 47.37 | 46.38 | 0.29% | 2,798 |
| Sep 26, 2024 | 47.20 | 47.29 | 47.19 | 47.23 | 46.24 | 0.11% | 33,891 |
| Sep 25, 2024 | 47.20 | 47.23 | 47.16 | 47.18 | 46.19 | -0.08% | 3,416 |
| Sep 24, 2024 | 47.20 | 47.29 | 47.19 | 47.22 | 46.23 | -0.06% | 5,421 |
| Sep 23, 2024 | 47.32 | 47.32 | 47.21 | 47.25 | 46.26 | -0.06% | 2,544 |
| Sep 20, 2024 | 47.22 | 47.28 | 47.15 | 47.28 | 46.29 | 0.04% | 3,875 |
| Sep 19, 2024 | 47.27 | 47.28 | 47.22 | 47.26 | 46.27 | 0.51% | 7,566 |
| Sep 18, 2024 | 46.97 | 47.24 | 46.97 | 47.02 | 46.04 | -0.08% | 4,223 |
| Sep 17, 2024 | 46.98 | 47.06 | 46.97 | 47.06 | 46.08 | 0.26% | 3,384 |
| Sep 16, 2024 | 46.93 | 47.05 | 46.88 | 46.94 | 45.96 | 0.17% | 7,839 |
| Sep 13, 2024 | 46.75 | 46.87 | 46.75 | 46.86 | 45.88 | 0.28% | 5,966 |
| Sep 12, 2024 | 46.65 | 46.75 | 46.65 | 46.73 | 45.75 | 0.15% | 5,724 |
| Sep 11, 2024 | 46.53 | 46.71 | 46.53 | 46.66 | 45.69 | 0.21% | 59,618 |
| Sep 10, 2024 | 46.66 | 46.66 | 46.56 | 46.56 | 45.59 | -0.32% | 5,280 |
| Sep 9, 2024 | 46.62 | 46.73 | 46.58 | 46.71 | 45.73 | 0.41% | 9,920 |
| Sep 6, 2024 | 46.67 | 46.67 | 46.46 | 46.52 | 45.55 | -0.17% | 10,082 |
| Sep 5, 2024 | 46.53 | 46.60 | 46.51 | 46.60 | 45.63 | 0.29% | 3,639 |
| Sep 4, 2024 | 46.41 | 46.48 | 46.40 | 46.47 | 45.49 | 0.51% | 3,454 |
| Sep 3, 2024 | 46.25 | 46.31 | 46.22 | 46.23 | 45.26 | -0.75% | 8,359 |
| Aug 30, 2024 | 46.61 | 46.65 | 46.54 | 46.58 | 45.36 | -0.17% | 9,698 |
| Aug 29, 2024 | 46.68 | 46.68 | 46.60 | 46.66 | 45.44 | 0.09% | 5,356 |
| Aug 28, 2024 | 46.61 | 46.62 | 46.56 | 46.62 | 45.40 | -0.04% | 6,588 |
| Aug 27, 2024 | 46.48 | 46.64 | 46.48 | 46.64 | 45.42 | 0.21% | 3,832 |
| Aug 26, 2024 | 46.56 | 46.63 | 46.54 | 46.54 | 45.32 | -0.21% | 12,685 |