iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
47.15
-0.12 (-0.24%)
At close: Aug 14, 2025, 4:00 PM
47.15
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.19 | 47.19 | 47.14 | 47.15 | - | -0.25% | 4,779 |
| Aug 13, 2025 | 47.29 | 47.29 | 47.19 | 47.27 | 47.27 | 0.21% | 3,796 |
| Aug 12, 2025 | 47.11 | 47.17 | 47.11 | 47.17 | 47.17 | 0.22% | 3,314 |
| Aug 11, 2025 | 47.05 | 47.14 | 47.04 | 47.07 | 47.07 | -0.07% | 7,875 |
| Aug 8, 2025 | 47.09 | 47.10 | 47.05 | 47.10 | 47.10 | 0.11% | 8,528 |
| Aug 7, 2025 | 47.08 | 47.09 | 47.03 | 47.05 | 47.05 | -0.12% | 6,573 |
| Aug 6, 2025 | 47.07 | 47.13 | 47.04 | 47.11 | 47.11 | 0.17% | 8,778 |
| Aug 5, 2025 | 47.08 | 47.08 | 46.98 | 47.02 | 47.02 | -0.13% | 3,460 |
| Aug 4, 2025 | 47.02 | 47.09 | 47.00 | 47.09 | 47.09 | 0.45% | 3,875 |
| Aug 1, 2025 | 46.81 | 46.93 | 46.81 | 46.88 | 46.88 | -0.58% | 7,573 |
| Jul 31, 2025 | 47.18 | 47.22 | 46.91 | 47.15 | 46.90 | -0.15% | 255,844 |
| Jul 30, 2025 | 47.26 | 47.26 | 47.15 | 47.22 | 46.97 | -0.10% | 17,684 |
| Jul 29, 2025 | 47.30 | 47.32 | 47.27 | 47.27 | 47.02 | -0.03% | 3,653 |
| Jul 28, 2025 | 47.23 | 47.28 | 47.20 | 47.28 | 47.03 | 0.05% | 16,367 |
| Jul 25, 2025 | 47.21 | 47.32 | 47.20 | 47.26 | 47.01 | 0.12% | 3,098 |
| Jul 24, 2025 | 47.21 | 47.27 | 47.19 | 47.20 | 46.95 | -0.18% | 8,832 |
| Jul 23, 2025 | 47.26 | 47.30 | 47.24 | 47.29 | 47.04 | 0.22% | 19,579 |
| Jul 22, 2025 | 47.22 | 47.22 | 47.11 | 47.18 | 46.93 | 0.09% | 6,375 |
| Jul 21, 2025 | 47.16 | 47.21 | 47.13 | 47.14 | 46.89 | 0.08% | 19,365 |
| Jul 18, 2025 | 47.08 | 47.14 | 47.05 | 47.10 | 46.85 | 0.08% | 7,437 |
| Jul 17, 2025 | 46.99 | 47.08 | 46.99 | 47.07 | 46.82 | 0.07% | 5,856 |
| Jul 16, 2025 | 46.98 | 47.05 | 46.96 | 47.03 | 46.78 | 0.28% | 8,357 |
| Jul 15, 2025 | 46.97 | 47.07 | 46.90 | 46.90 | 46.65 | -0.36% | 19,887 |
| Jul 14, 2025 | 47.03 | 47.07 | 46.98 | 47.07 | 46.82 | 0.13% | 9,502 |
| Jul 11, 2025 | 47.02 | 47.08 | 47.01 | 47.01 | 46.76 | -0.13% | 73,446 |
| Jul 10, 2025 | 47.15 | 47.16 | 47.07 | 47.07 | 46.82 | -0.10% | 9,635 |
| Jul 9, 2025 | 47.11 | 47.15 | 47.09 | 47.12 | 46.87 | 0.16% | 2,689 |
| Jul 8, 2025 | 47.07 | 47.07 | 46.99 | 47.04 | 46.79 | -0.13% | 3,148 |
| Jul 7, 2025 | 47.46 | 47.46 | 47.08 | 47.10 | 46.85 | -0.40% | 19,286 |
| Jul 3, 2025 | 47.33 | 47.33 | 47.20 | 47.29 | 47.04 | 0.04% | 3,895 |
| Jul 2, 2025 | 47.14 | 47.27 | 47.14 | 47.27 | 47.02 | 0.13% | 9,647 |
| Jul 1, 2025 | 47.31 | 47.31 | 47.13 | 47.21 | 46.96 | -0.61% | 10,022 |
| Jun 30, 2025 | 47.26 | 47.51 | 47.26 | 47.50 | 47.00 | 0.34% | 10,232 |
| Jun 27, 2025 | 47.36 | 47.42 | 47.30 | 47.34 | 46.84 | -0.02% | 7,336 |
| Jun 26, 2025 | 47.23 | 47.35 | 47.23 | 47.35 | 46.85 | 0.30% | 5,553 |
| Jun 25, 2025 | 47.21 | 47.27 | 47.14 | 47.21 | 46.72 | 0.02% | 3,604 |
| Jun 24, 2025 | 47.31 | 47.31 | 47.13 | 47.20 | 46.71 | 0.33% | 4,653 |
| Jun 23, 2025 | 47.03 | 47.07 | 46.95 | 47.05 | 46.55 | 0.21% | 11,809 |
| Jun 20, 2025 | 46.87 | 46.97 | 46.83 | 46.95 | 46.45 | 0.37% | 10,207 |
| Jun 18, 2025 | 46.67 | 46.94 | 46.67 | 46.77 | 46.28 | -0.03% | 13,779 |
| Jun 17, 2025 | 46.81 | 46.86 | 46.72 | 46.79 | 46.30 | -0.13% | 14,553 |
| Jun 16, 2025 | 46.68 | 46.89 | 46.68 | 46.85 | 46.35 | 0.20% | 3,404 |
| Jun 13, 2025 | 46.87 | 46.87 | 46.68 | 46.75 | 46.26 | -0.04% | 3,990 |
| Jun 12, 2025 | 46.73 | 46.88 | 46.72 | 46.77 | 46.28 | -0.19% | 2,885 |
| Jun 11, 2025 | 46.90 | 46.94 | 46.79 | 46.86 | 46.37 | 0.05% | 2,711 |
| Jun 10, 2025 | 46.77 | 46.87 | 46.70 | 46.84 | 46.34 | 0.29% | 173,436 |
| Jun 9, 2025 | 46.60 | 46.88 | 46.60 | 46.70 | 46.21 | - | 16,522 |
| Jun 6, 2025 | 46.69 | 46.74 | 46.63 | 46.70 | 46.21 | 0.15% | 2,689 |
| Jun 5, 2025 | 46.78 | 47.00 | 46.58 | 46.63 | 46.14 | -0.28% | 13,087 |
| Jun 4, 2025 | 46.78 | 46.78 | 46.58 | 46.76 | 46.27 | 0.19% | 5,955 |