iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.52
-0.02 (-0.05%)
At close: Aug 14, 2026, 4:00 PM EDT
46.44
-0.08 (-0.16%)
After-hours: Aug 14, 2026, 4:15 PM EDT
HYXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.53 | 46.56 | 46.44 | 46.52 | 46.52 | -0.04% | 4,137 |
| Aug 13, 2026 | 46.52 | 46.61 | 46.51 | 46.54 | 46.54 | 0.11% | 3,039 |
| Aug 12, 2026 | 46.48 | 46.55 | 46.44 | 46.49 | 46.49 | 0.22% | 11,555 |
| Aug 11, 2026 | 46.37 | 46.48 | 46.34 | 46.39 | 46.39 | 0.03% | 5,505 |
| Aug 10, 2026 | 46.45 | 46.45 | 46.31 | 46.37 | 46.37 | -0.17% | 17,630 |
| Aug 7, 2026 | 46.50 | 46.50 | 46.33 | 46.45 | 46.45 | 0.07% | 155,564 |
| Aug 6, 2026 | 46.88 | 47.54 | 46.38 | 46.42 | 46.42 | -0.07% | 15,503 |
| Aug 5, 2026 | 46.48 | 46.48 | 46.38 | 46.45 | 46.45 | 0.07% | 8,262 |
| Aug 4, 2026 | 46.45 | 46.46 | 46.37 | 46.42 | 46.42 | 0.27% | 5,044 |
| Aug 3, 2026 | 46.37 | 46.37 | 46.21 | 46.29 | 46.29 | 0.37% | 4,040 |
| Jul 31, 2026 | 46.24 | 46.39 | 46.24 | 46.37 | 46.12 | -0.15% | 10,397 |
| Jul 30, 2026 | 46.25 | 46.46 | 46.25 | 46.44 | 46.19 | 0.28% | 8,622 |
| Jul 29, 2026 | 45.89 | 46.60 | 45.89 | 46.31 | 46.07 | -0.14% | 33,627 |
| Jul 28, 2026 | 46.27 | 46.42 | 46.25 | 46.37 | 46.13 | 0.27% | 15,793 |
| Jul 27, 2026 | 46.37 | 46.37 | 46.21 | 46.25 | 46.00 | 0.02% | 12,767 |
| Jul 24, 2026 | 46.34 | 46.34 | 46.19 | 46.23 | 45.99 | 0.06% | 9,675 |
| Jul 23, 2026 | 46.25 | 46.26 | 46.14 | 46.21 | 45.96 | -0.30% | 26,669 |
| Jul 22, 2026 | 46.44 | 46.44 | 46.30 | 46.35 | 46.10 | -0.05% | 5,228 |
| Jul 21, 2026 | 46.36 | 46.49 | 46.35 | 46.37 | 46.13 | -0.14% | 8,645 |
| Jul 20, 2026 | 46.49 | 46.50 | 46.40 | 46.44 | 46.19 | -0.05% | 5,284 |
| Jul 17, 2026 | 46.45 | 46.49 | 46.43 | 46.46 | 46.22 | -0.03% | 3,560 |
| Jul 16, 2026 | 46.46 | 46.50 | 46.43 | 46.48 | 46.23 | -0.06% | 5,718 |
| Jul 15, 2026 | 46.53 | 46.57 | 46.45 | 46.50 | 46.26 | 0.16% | 5,772 |
| Jul 14, 2026 | 46.43 | 46.44 | 46.38 | 46.43 | 46.18 | 0.09% | 4,042 |
| Jul 13, 2026 | 46.40 | 46.53 | 46.30 | 46.39 | 46.14 | -0.17% | 8,546 |
| Jul 10, 2026 | 46.54 | 46.54 | 46.43 | 46.47 | 46.22 | -0.11% | 4,070 |
| Jul 9, 2026 | 46.50 | 46.57 | 46.49 | 46.52 | 46.27 | 0.10% | 70,283 |
| Jul 8, 2026 | 46.44 | 46.57 | 46.40 | 46.47 | 46.23 | -0.13% | 5,756 |
| Jul 7, 2026 | 46.67 | 46.97 | 46.52 | 46.53 | 46.29 | -0.12% | 11,521 |
| Jul 6, 2026 | 46.61 | 46.61 | 46.52 | 46.59 | 46.34 | 0.12% | 18,455 |
| Jul 2, 2026 | 46.57 | 46.68 | 46.40 | 46.53 | 46.29 | -0.17% | 340,428 |
| Jul 1, 2026 | 46.51 | 46.61 | 46.51 | 46.61 | 46.37 | 0.27% | 59,182 |
| Jun 30, 2026 | 47.17 | 47.17 | 46.70 | 46.72 | 46.24 | -0.02% | 9,233 |
| Jun 29, 2026 | 46.75 | 46.75 | 46.68 | 46.73 | 46.25 | 0.11% | 4,823 |
| Jun 26, 2026 | 46.75 | 46.80 | 46.68 | 46.68 | 46.20 | -0.05% | 5,507 |
| Jun 25, 2026 | 46.98 | 46.98 | 46.66 | 46.70 | 46.23 | 0.04% | 5,178 |
| Jun 24, 2026 | 46.74 | 46.76 | 46.63 | 46.68 | 46.21 | 0.10% | 5,442 |
| Jun 23, 2026 | 46.65 | 46.68 | 46.63 | 46.63 | 46.16 | -0.02% | 5,685 |
| Jun 22, 2026 | 46.74 | 46.74 | 46.63 | 46.65 | 46.17 | -0.21% | 21,655 |
| Jun 18, 2026 | 46.80 | 46.80 | 46.71 | 46.74 | 46.27 | 0.30% | 10,478 |
| Jun 17, 2026 | 46.73 | 46.76 | 46.57 | 46.60 | 46.13 | -0.32% | 22,080 |
| Jun 16, 2026 | 46.67 | 46.81 | 46.67 | 46.75 | 46.28 | 0.07% | 36,093 |
| Jun 15, 2026 | 46.75 | 46.76 | 46.71 | 46.72 | 46.24 | 0.29% | 10,030 |
| Jun 12, 2026 | 47.09 | 47.09 | 46.51 | 46.58 | 46.11 | -0.05% | 9,567 |
| Jun 11, 2026 | 46.44 | 46.61 | 46.41 | 46.61 | 46.14 | 0.57% | 3,485 |
| Jun 10, 2026 | 46.25 | 46.43 | 46.25 | 46.34 | 45.87 | -0.17% | 5,537 |
| Jun 9, 2026 | 46.50 | 46.50 | 46.37 | 46.42 | 45.95 | 0.12% | 5,971 |
| Jun 8, 2026 | 46.51 | 46.51 | 46.34 | 46.37 | 45.90 | 0.08% | 25,367 |
| Jun 5, 2026 | 46.48 | 46.48 | 46.32 | 46.33 | 45.86 | -0.50% | 13,228 |
| Jun 4, 2026 | 46.59 | 46.62 | 46.51 | 46.56 | 46.09 | 0.10% | 31,431 |