iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
47.34
-0.01 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
47.34
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.36 | 47.42 | 47.30 | 47.34 | 47.34 | -0.02% | 7,336 |
| Jun 26, 2025 | 47.23 | 47.35 | 47.23 | 47.35 | 47.35 | 0.30% | 5,553 |
| Jun 25, 2025 | 47.21 | 47.27 | 47.14 | 47.21 | 47.21 | 0.02% | 3,604 |
| Jun 24, 2025 | 47.31 | 47.31 | 47.13 | 47.20 | 47.20 | 0.33% | 4,653 |
| Jun 23, 2025 | 47.03 | 47.07 | 46.95 | 47.05 | 47.05 | 0.21% | 11,809 |
| Jun 20, 2025 | 46.87 | 46.97 | 46.83 | 46.95 | 46.95 | 0.37% | 10,207 |
| Jun 18, 2025 | 46.67 | 46.94 | 46.67 | 46.77 | 46.77 | -0.03% | 13,779 |
| Jun 17, 2025 | 46.81 | 46.86 | 46.72 | 46.79 | 46.79 | -0.13% | 14,553 |
| Jun 16, 2025 | 46.68 | 46.89 | 46.68 | 46.85 | 46.85 | 0.20% | 3,404 |
| Jun 13, 2025 | 46.87 | 46.87 | 46.68 | 46.75 | 46.75 | -0.04% | 3,990 |
| Jun 12, 2025 | 46.73 | 46.88 | 46.72 | 46.77 | 46.77 | -0.19% | 2,885 |
| Jun 11, 2025 | 46.90 | 46.94 | 46.79 | 46.86 | 46.86 | 0.05% | 2,711 |
| Jun 10, 2025 | 46.77 | 46.87 | 46.70 | 46.84 | 46.84 | 0.29% | 173,436 |
| Jun 9, 2025 | 46.60 | 46.88 | 46.60 | 46.70 | 46.70 | - | 16,522 |
| Jun 6, 2025 | 46.69 | 46.74 | 46.63 | 46.70 | 46.70 | 0.15% | 2,689 |
| Jun 5, 2025 | 46.78 | 47.00 | 46.58 | 46.63 | 46.63 | -0.28% | 13,087 |
| Jun 4, 2025 | 46.78 | 46.78 | 46.58 | 46.76 | 46.76 | 0.19% | 5,955 |
| Jun 3, 2025 | 46.56 | 46.70 | 46.56 | 46.67 | 46.67 | 0.24% | 24,050 |
| Jun 2, 2025 | 46.65 | 46.65 | 46.48 | 46.56 | 46.56 | -0.41% | 3,081 |
| May 30, 2025 | 46.65 | 46.83 | 46.64 | 46.75 | 46.49 | -4.81% | 8,333 |
| May 29, 2025 | 46.80 | 49.11 | 46.72 | 49.11 | 48.83 | 5.12% | 8,561 |
| May 28, 2025 | 46.79 | 46.79 | 46.61 | 46.72 | 46.46 | 0.32% | 4,134 |
| May 27, 2025 | 46.42 | 46.66 | 46.35 | 46.57 | 46.31 | 0.26% | 25,111 |
| May 23, 2025 | 46.43 | 46.57 | 46.38 | 46.45 | 46.19 | -0.30% | 15,930 |
| May 22, 2025 | 46.55 | 46.62 | 46.42 | 46.59 | 46.33 | 0.43% | 19,536 |
| May 21, 2025 | 46.60 | 46.64 | 46.39 | 46.39 | 46.13 | -0.60% | 9,210 |
| May 20, 2025 | 46.58 | 46.71 | 46.54 | 46.67 | 46.41 | 0.13% | 24,049 |
| May 19, 2025 | 46.59 | 46.70 | 46.59 | 46.61 | 46.35 | -0.28% | 4,675 |
| May 16, 2025 | 46.80 | 46.80 | 46.61 | 46.74 | 46.48 | 0.02% | 5,143 |
| May 15, 2025 | 46.62 | 46.73 | 46.60 | 46.73 | 46.47 | 0.30% | 4,049 |
| May 14, 2025 | 46.71 | 46.71 | 46.59 | 46.59 | 46.33 | -0.32% | 4,649 |
| May 13, 2025 | 46.78 | 46.80 | 46.66 | 46.74 | 46.48 | 0.06% | 6,670 |
| May 12, 2025 | 46.68 | 46.72 | 46.51 | 46.71 | 46.45 | 0.99% | 28,155 |
| May 9, 2025 | 46.41 | 46.41 | 46.20 | 46.25 | 45.99 | 0.02% | 6,097 |
| May 8, 2025 | 46.31 | 46.37 | 46.17 | 46.24 | 45.98 | 0.02% | 7,630 |
| May 7, 2025 | 46.30 | 46.32 | 46.09 | 46.23 | 45.97 | 0.09% | 13,057 |
| May 6, 2025 | 46.22 | 46.22 | 46.02 | 46.19 | 45.93 | -0.09% | 235,788 |
| May 5, 2025 | 46.08 | 46.30 | 46.08 | 46.23 | 45.97 | -0.02% | 13,164 |
| May 2, 2025 | 46.19 | 46.25 | 46.13 | 46.24 | 45.98 | 0.37% | 6,373 |
| May 1, 2025 | 46.18 | 46.18 | 46.04 | 46.07 | 45.81 | -0.26% | 6,560 |
| Apr 30, 2025 | 46.17 | 46.28 | 46.11 | 46.19 | 45.68 | -0.60% | 6,568 |
| Apr 29, 2025 | 46.31 | 46.47 | 46.21 | 46.47 | 45.96 | 0.32% | 3,747 |
| Apr 28, 2025 | 46.34 | 46.34 | 46.15 | 46.32 | 45.81 | 0.12% | 4,392 |
| Apr 25, 2025 | 46.22 | 46.35 | 45.84 | 46.26 | 45.75 | 0.36% | 3,379 |
| Apr 24, 2025 | 45.92 | 46.17 | 45.86 | 46.10 | 45.59 | 0.71% | 10,032 |
| Apr 23, 2025 | 46.11 | 46.30 | 45.45 | 45.77 | 45.26 | 0.53% | 13,934 |
| Apr 22, 2025 | 45.50 | 45.60 | 45.15 | 45.53 | 45.03 | 0.60% | 25,731 |
| Apr 21, 2025 | 45.26 | 46.80 | 45.02 | 45.26 | 44.76 | -0.90% | 12,379 |
| Apr 17, 2025 | 45.47 | 45.67 | 45.47 | 45.67 | 45.17 | 0.59% | 31,078 |
| Apr 16, 2025 | 45.46 | 45.54 | 45.26 | 45.40 | 44.90 | 0.11% | 18,403 |