iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.71
+0.46 (0.99%)
May 12, 2025, 4:00 PM - Market closed
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.68 | 46.72 | 46.51 | 46.71 | 46.71 | 0.99% | 28,155 |
| May 9, 2025 | 46.41 | 46.41 | 46.20 | 46.25 | 46.25 | 0.02% | 6,097 |
| May 8, 2025 | 46.31 | 46.37 | 46.17 | 46.24 | 46.24 | 0.02% | 7,630 |
| May 7, 2025 | 46.30 | 46.32 | 46.09 | 46.23 | 46.23 | 0.09% | 13,057 |
| May 6, 2025 | 46.22 | 46.22 | 46.02 | 46.19 | 46.19 | -0.09% | 235,788 |
| May 5, 2025 | 46.08 | 46.30 | 46.08 | 46.23 | 46.23 | -0.02% | 13,164 |
| May 2, 2025 | 46.19 | 46.25 | 46.13 | 46.24 | 46.24 | 0.37% | 6,373 |
| May 1, 2025 | 46.18 | 46.18 | 46.04 | 46.07 | 46.07 | -0.26% | 6,560 |
| Apr 30, 2025 | 46.17 | 46.28 | 46.11 | 46.19 | 45.94 | -0.60% | 6,568 |
| Apr 29, 2025 | 46.31 | 46.47 | 46.21 | 46.47 | 46.22 | 0.32% | 3,747 |
| Apr 28, 2025 | 46.34 | 46.34 | 46.15 | 46.32 | 46.07 | 0.12% | 4,392 |
| Apr 25, 2025 | 46.22 | 46.35 | 45.84 | 46.26 | 46.01 | 0.36% | 3,379 |
| Apr 24, 2025 | 45.92 | 46.17 | 45.86 | 46.10 | 45.84 | 0.71% | 10,032 |
| Apr 23, 2025 | 46.11 | 46.30 | 45.45 | 45.77 | 45.52 | 0.53% | 13,934 |
| Apr 22, 2025 | 45.50 | 45.60 | 45.15 | 45.53 | 45.28 | 0.60% | 25,731 |
| Apr 21, 2025 | 45.26 | 46.80 | 45.02 | 45.26 | 45.01 | -0.90% | 12,379 |
| Apr 17, 2025 | 45.47 | 45.67 | 45.47 | 45.67 | 45.42 | 0.59% | 31,078 |
| Apr 16, 2025 | 45.46 | 45.54 | 45.26 | 45.40 | 45.15 | 0.11% | 18,403 |
| Apr 15, 2025 | 45.44 | 45.50 | 45.16 | 45.35 | 45.10 | - | 6,805 |
| Apr 14, 2025 | 45.25 | 45.41 | 45.19 | 45.35 | 45.10 | 0.78% | 8,052 |
| Apr 11, 2025 | 44.80 | 45.50 | 44.75 | 45.00 | 44.75 | 0.39% | 4,961 |
| Apr 10, 2025 | 45.08 | 45.50 | 44.63 | 44.83 | 44.58 | -1.39% | 4,358 |
| Apr 9, 2025 | 44.11 | 46.34 | 43.90 | 45.46 | 45.21 | 2.41% | 90,270 |
| Apr 8, 2025 | 45.02 | 45.29 | 44.31 | 44.39 | 44.15 | -1.18% | 20,351 |
| Apr 7, 2025 | 44.85 | 45.51 | 44.38 | 44.92 | 44.67 | 0.04% | 13,762 |
| Apr 4, 2025 | 45.39 | 46.80 | 43.09 | 44.90 | 44.65 | -1.97% | 120,556 |
| Apr 3, 2025 | 45.99 | 45.99 | 45.61 | 45.80 | 45.55 | -0.93% | 16,218 |
| Apr 2, 2025 | 46.07 | 46.24 | 46.06 | 46.23 | 45.98 | -0.02% | 11,502 |
| Apr 1, 2025 | 45.90 | 46.24 | 45.90 | 46.24 | 45.99 | -0.15% | 6,701 |
| Mar 31, 2025 | 46.20 | 46.33 | 46.20 | 46.31 | 45.82 | -0.09% | 9,246 |
| Mar 28, 2025 | 46.47 | 46.47 | 46.19 | 46.35 | 45.86 | -0.06% | 16,657 |
| Mar 27, 2025 | 46.65 | 46.65 | 44.92 | 46.38 | 45.89 | -0.12% | 16,249 |
| Mar 26, 2025 | 46.56 | 46.56 | 46.40 | 46.44 | 45.95 | -0.35% | 3,471 |
| Mar 25, 2025 | 46.54 | 46.73 | 46.54 | 46.60 | 46.11 | -0.09% | 33,517 |
| Mar 24, 2025 | 46.55 | 46.65 | 46.55 | 46.64 | 46.15 | 0.28% | 6,771 |
| Mar 21, 2025 | 46.37 | 46.52 | 46.37 | 46.51 | 46.02 | -0.02% | 11,788 |
| Mar 20, 2025 | 46.54 | 46.61 | 46.43 | 46.52 | 46.03 | 0.09% | 61,205 |
| Mar 19, 2025 | 46.25 | 46.55 | 46.25 | 46.48 | 45.99 | 0.37% | 19,336 |
| Mar 18, 2025 | 46.30 | 46.36 | 46.25 | 46.31 | 45.82 | -0.04% | 13,497 |
| Mar 17, 2025 | 46.29 | 46.37 | 46.24 | 46.33 | 45.84 | 0.07% | 101,720 |
| Mar 14, 2025 | 46.11 | 46.37 | 46.11 | 46.29 | 45.80 | 0.40% | 34,346 |
| Mar 13, 2025 | 46.51 | 46.51 | 46.07 | 46.11 | 45.62 | -0.41% | 8,790 |
| Mar 12, 2025 | 46.43 | 46.51 | 46.20 | 46.30 | 45.81 | 0.06% | 539,056 |
| Mar 11, 2025 | 46.60 | 46.60 | 46.19 | 46.27 | 45.79 | -0.46% | 336,964 |
| Mar 10, 2025 | 46.58 | 46.58 | 46.47 | 46.49 | 45.99 | -0.35% | 10,266 |
| Mar 7, 2025 | 46.64 | 46.65 | 46.50 | 46.65 | 46.16 | 0.28% | 6,159 |
| Mar 6, 2025 | 46.56 | 46.57 | 46.47 | 46.52 | 46.03 | -0.19% | 9,608 |
| Mar 5, 2025 | 46.70 | 46.73 | 46.59 | 46.61 | 46.12 | 0.04% | 8,248 |
| Mar 4, 2025 | 46.49 | 46.65 | 46.46 | 46.59 | 46.10 | -0.07% | 10,665 |
| Mar 3, 2025 | 46.66 | 46.72 | 46.58 | 46.62 | 46.13 | -0.83% | 11,909 |