iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.30
-0.14 (-0.30%)
Mar 27, 2025, 4:00 PM EST - Market closed
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 46.47 | 46.47 | 46.19 | 46.35 | 46.35 | -0.06% | 16,657 |
| Mar 27, 2025 | 46.65 | 46.65 | 44.92 | 46.38 | 46.38 | -0.12% | 16,249 |
| Mar 26, 2025 | 46.56 | 46.56 | 46.40 | 46.44 | 46.44 | -0.35% | 3,471 |
| Mar 25, 2025 | 46.54 | 46.73 | 46.54 | 46.60 | 46.60 | -0.09% | 33,517 |
| Mar 24, 2025 | 46.55 | 46.65 | 46.55 | 46.64 | 46.64 | 0.28% | 6,771 |
| Mar 21, 2025 | 46.37 | 46.52 | 46.37 | 46.51 | 46.51 | -0.02% | 11,788 |
| Mar 20, 2025 | 46.54 | 46.61 | 46.43 | 46.52 | 46.52 | 0.09% | 61,205 |
| Mar 19, 2025 | 46.25 | 46.55 | 46.25 | 46.48 | 46.48 | 0.37% | 19,336 |
| Mar 18, 2025 | 46.30 | 46.36 | 46.25 | 46.31 | 46.31 | -0.04% | 13,497 |
| Mar 17, 2025 | 46.29 | 46.37 | 46.24 | 46.33 | 46.33 | 0.07% | 101,720 |
| Mar 14, 2025 | 46.11 | 46.37 | 46.11 | 46.29 | 46.29 | 0.40% | 34,346 |
| Mar 13, 2025 | 46.51 | 46.51 | 46.07 | 46.11 | 46.11 | -0.41% | 8,790 |
| Mar 12, 2025 | 46.43 | 46.51 | 46.20 | 46.30 | 46.30 | 0.06% | 539,056 |
| Mar 11, 2025 | 46.60 | 46.60 | 46.19 | 46.27 | 46.27 | -0.46% | 336,964 |
| Mar 10, 2025 | 46.58 | 46.58 | 46.47 | 46.49 | 46.49 | -0.35% | 10,266 |
| Mar 7, 2025 | 46.64 | 46.65 | 46.50 | 46.65 | 46.65 | 0.28% | 6,159 |
| Mar 6, 2025 | 46.56 | 46.57 | 46.47 | 46.52 | 46.52 | -0.19% | 9,608 |
| Mar 5, 2025 | 46.70 | 46.73 | 46.59 | 46.61 | 46.61 | 0.04% | 8,248 |
| Mar 4, 2025 | 46.49 | 46.65 | 46.46 | 46.59 | 46.59 | -0.07% | 10,665 |
| Mar 3, 2025 | 46.66 | 46.72 | 46.58 | 46.62 | 46.62 | -0.83% | 11,909 |
| Feb 28, 2025 | 47.05 | 47.05 | 46.85 | 47.01 | 46.76 | 0.45% | 7,297 |
| Feb 27, 2025 | 46.88 | 46.98 | 46.80 | 46.80 | 46.55 | -0.26% | 131,841 |
| Feb 26, 2025 | 46.86 | 47.00 | 46.86 | 46.92 | 46.67 | 0.15% | 22,037 |
| Feb 25, 2025 | 46.83 | 46.93 | 46.80 | 46.85 | 46.60 | 0.28% | 27,078 |
| Feb 24, 2025 | 46.75 | 46.87 | 46.72 | 46.72 | 46.47 | -0.06% | 28,574 |
| Feb 21, 2025 | 46.80 | 46.84 | 46.69 | 46.75 | 46.50 | -0.15% | 11,987 |
| Feb 20, 2025 | 46.82 | 46.83 | 46.68 | 46.82 | 46.57 | 0.17% | 41,961 |
| Feb 19, 2025 | 46.74 | 46.75 | 46.60 | 46.74 | 46.49 | 0.06% | 8,659 |
| Feb 18, 2025 | 46.81 | 46.81 | 46.68 | 46.71 | 46.46 | -0.13% | 9,859 |
| Feb 14, 2025 | 46.81 | 46.85 | 46.77 | 46.77 | 46.52 | 0.09% | 15,064 |
| Feb 13, 2025 | 46.38 | 46.73 | 46.38 | 46.73 | 46.48 | 0.58% | 5,538 |
| Feb 12, 2025 | 46.36 | 46.56 | 46.36 | 46.46 | 46.21 | -0.34% | 14,855 |
| Feb 11, 2025 | 46.54 | 46.63 | 46.54 | 46.62 | 46.37 | -0.11% | 7,718 |
| Feb 10, 2025 | 46.53 | 46.70 | 46.53 | 46.67 | 46.42 | 0.19% | 5,941 |
| Feb 7, 2025 | 46.75 | 46.75 | 46.53 | 46.58 | 46.33 | -0.17% | 9,852 |
| Feb 6, 2025 | 46.69 | 46.77 | 46.66 | 46.66 | 46.41 | -0.32% | 9,899 |
| Feb 5, 2025 | 46.84 | 46.84 | 46.67 | 46.81 | 46.56 | 0.30% | 7,956 |
| Feb 4, 2025 | 46.40 | 46.67 | 46.40 | 46.67 | 46.42 | 0.28% | 13,775 |
| Feb 3, 2025 | 46.41 | 46.57 | 46.41 | 46.54 | 46.29 | -0.51% | 17,778 |
| Jan 31, 2025 | 46.90 | 46.99 | 46.74 | 46.78 | 46.28 | -0.15% | 4,068 |
| Jan 30, 2025 | 46.89 | 46.97 | 46.85 | 46.85 | 46.35 | -0.04% | 5,203 |
| Jan 29, 2025 | 46.92 | 46.92 | 46.78 | 46.87 | 46.37 | -0.11% | 8,838 |
| Jan 28, 2025 | 46.84 | 46.95 | 46.84 | 46.92 | 46.43 | 0.13% | 6,031 |
| Jan 27, 2025 | 46.78 | 48.28 | 46.77 | 46.86 | 46.36 | 0.09% | 17,589 |
| Jan 24, 2025 | 46.76 | 46.89 | 46.76 | 46.82 | 46.32 | 0.21% | 5,918 |
| Jan 23, 2025 | 46.58 | 46.76 | 46.58 | 46.72 | 46.22 | - | 4,465 |
| Jan 22, 2025 | 46.78 | 46.79 | 46.70 | 46.72 | 46.22 | -0.14% | 21,631 |
| Jan 21, 2025 | 46.71 | 46.79 | 46.65 | 46.79 | 46.29 | 0.33% | 12,132 |
| Jan 17, 2025 | 46.60 | 46.64 | 46.54 | 46.63 | 46.14 | 0.25% | 5,782 |
| Jan 16, 2025 | 46.32 | 46.57 | 46.32 | 46.52 | 46.02 | 0.23% | 4,038 |