iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
45.45
-0.15 (-0.34%)
Sep 24, 2026, 4:00 PM EDT - Market closed
HYXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.61 | 45.61 | 45.42 | 45.45 | 45.45 | -0.35% | 15,134 |
| Sep 23, 2026 | 45.81 | 45.82 | 45.58 | 45.61 | 45.60 | -0.61% | 11,588 |
| Sep 22, 2026 | 45.98 | 45.98 | 45.80 | 45.89 | 45.89 | -0.07% | 4,782 |
| Sep 21, 2026 | 45.93 | 45.99 | 45.87 | 45.92 | 45.92 | 0.17% | 5,730 |
| Sep 18, 2026 | 45.81 | 45.87 | 45.79 | 45.84 | 45.84 | -0.22% | 9,120 |
| Sep 17, 2026 | 45.96 | 45.98 | 45.90 | 45.94 | 45.94 | 0.32% | 5,093 |
| Sep 16, 2026 | 45.86 | 45.96 | 45.70 | 45.80 | 45.80 | 0.05% | 6,404 |
| Sep 15, 2026 | 45.96 | 45.96 | 45.75 | 45.78 | 45.78 | -0.16% | 19,591 |
| Sep 14, 2026 | 45.84 | 45.99 | 45.83 | 45.85 | 45.85 | -0.18% | 17,855 |
| Sep 11, 2026 | 45.97 | 46.03 | 45.86 | 45.93 | 45.93 | -0.17% | 12,427 |
| Sep 10, 2026 | 45.97 | 46.24 | 45.90 | 46.01 | 46.01 | -0.27% | 32,042 |
| Sep 9, 2026 | 46.14 | 46.20 | 46.08 | 46.14 | 46.14 | -0.12% | 7,135 |
| Sep 8, 2026 | 46.28 | 46.64 | 46.19 | 46.19 | 46.19 | -0.11% | 25,517 |
| Sep 4, 2026 | 46.38 | 46.38 | 46.19 | 46.24 | 46.24 | -0.07% | 54,110 |
| Sep 3, 2026 | 46.32 | 46.35 | 46.22 | 46.27 | 46.27 | 0.09% | 7,322 |
| Sep 2, 2026 | 46.32 | 46.35 | 46.19 | 46.23 | 46.23 | 0.06% | 7,881 |
| Sep 1, 2026 | 46.29 | 46.34 | 46.20 | 46.20 | 46.20 | -0.38% | 9,070 |
| Aug 31, 2026 | 46.54 | 46.62 | 46.50 | 46.61 | 46.38 | 0.05% | 8,240 |
| Aug 28, 2026 | 46.65 | 46.69 | 46.55 | 46.59 | 46.35 | -0.09% | 16,709 |
| Aug 27, 2026 | 46.70 | 46.71 | 46.61 | 46.63 | 46.39 | -0.04% | 9,242 |
| Aug 26, 2026 | 46.69 | 46.69 | 46.58 | 46.65 | 46.41 | 0.01% | 6,096 |
| Aug 25, 2026 | 46.62 | 46.66 | 46.55 | 46.64 | 46.41 | 0.35% | 2,144 |
| Aug 24, 2026 | 46.54 | 46.58 | 46.32 | 46.48 | 46.25 | -0.03% | 15,125 |
| Aug 21, 2026 | 46.47 | 46.49 | 46.41 | 46.49 | 46.26 | 0.09% | 5,237 |
| Aug 20, 2026 | 46.49 | 46.50 | 46.39 | 46.45 | 46.22 | -0.19% | 3,636 |
| Aug 19, 2026 | 46.56 | 46.58 | 46.47 | 46.54 | 46.31 | 0.21% | 7,760 |
| Aug 18, 2026 | 46.47 | 46.49 | 46.40 | 46.44 | 46.21 | -0.01% | 9,825 |
| Aug 17, 2026 | 46.45 | 46.54 | 46.39 | 46.45 | 46.21 | -0.15% | 18,026 |
| Aug 14, 2026 | 46.53 | 46.56 | 46.44 | 46.52 | 46.28 | -0.04% | 4,137 |
| Aug 13, 2026 | 46.52 | 46.61 | 46.51 | 46.54 | 46.30 | 0.11% | 3,039 |
| Aug 12, 2026 | 46.48 | 46.55 | 46.44 | 46.49 | 46.25 | 0.22% | 11,555 |
| Aug 11, 2026 | 46.37 | 46.48 | 46.34 | 46.39 | 46.15 | 0.03% | 5,505 |
| Aug 10, 2026 | 46.45 | 46.45 | 46.31 | 46.37 | 46.14 | -0.17% | 17,630 |
| Aug 7, 2026 | 46.50 | 46.50 | 46.33 | 46.45 | 46.22 | 0.07% | 155,564 |
| Aug 6, 2026 | 46.88 | 47.54 | 46.38 | 46.42 | 46.19 | -0.07% | 15,503 |
| Aug 5, 2026 | 46.48 | 46.48 | 46.38 | 46.45 | 46.22 | 0.07% | 8,262 |
| Aug 4, 2026 | 46.45 | 46.46 | 46.37 | 46.42 | 46.19 | 0.27% | 5,044 |
| Aug 3, 2026 | 46.37 | 46.37 | 46.21 | 46.29 | 46.06 | 0.37% | 4,040 |
| Jul 31, 2026 | 46.24 | 46.39 | 46.24 | 46.37 | 45.89 | -0.15% | 10,397 |
| Jul 30, 2026 | 46.25 | 46.46 | 46.25 | 46.44 | 45.96 | 0.28% | 8,622 |
| Jul 29, 2026 | 45.89 | 46.60 | 45.89 | 46.31 | 45.84 | -0.14% | 33,627 |
| Jul 28, 2026 | 46.27 | 46.42 | 46.25 | 46.37 | 45.90 | 0.27% | 15,793 |
| Jul 27, 2026 | 46.37 | 46.37 | 46.21 | 46.25 | 45.77 | 0.02% | 12,767 |
| Jul 24, 2026 | 46.34 | 46.34 | 46.19 | 46.23 | 45.76 | 0.06% | 9,675 |
| Jul 23, 2026 | 46.25 | 46.26 | 46.14 | 46.21 | 45.73 | -0.30% | 26,669 |
| Jul 22, 2026 | 46.44 | 46.44 | 46.30 | 46.35 | 45.87 | -0.05% | 5,228 |
| Jul 21, 2026 | 46.36 | 46.49 | 46.35 | 46.37 | 45.90 | -0.14% | 8,645 |
| Jul 20, 2026 | 46.49 | 46.50 | 46.40 | 46.44 | 45.96 | -0.05% | 5,284 |
| Jul 17, 2026 | 46.45 | 46.49 | 46.43 | 46.46 | 45.99 | -0.03% | 3,560 |
| Jul 16, 2026 | 46.46 | 46.50 | 46.43 | 46.48 | 46.00 | -0.06% | 5,718 |