iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
47.25
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.30 | 47.30 | 47.22 | 47.25 | 47.25 | 0.03% | 19,931 |
| Dec 4, 2025 | 47.26 | 47.26 | 47.13 | 47.24 | 47.24 | 0.04% | 10,964 |
| Dec 3, 2025 | 47.22 | 47.28 | 47.19 | 47.22 | 47.21 | 0.17% | 12,867 |
| Dec 2, 2025 | 47.16 | 47.18 | 47.07 | 47.14 | 47.14 | 0.12% | 21,098 |
| Dec 1, 2025 | 47.08 | 47.10 | 47.04 | 47.08 | 47.08 | -0.61% | 9,360 |
| Nov 28, 2025 | 47.43 | 47.44 | 47.37 | 47.37 | 47.14 | 0.08% | 3,449 |
| Nov 26, 2025 | 47.34 | 47.40 | 47.33 | 47.33 | 47.10 | -0.07% | 16,516 |
| Nov 25, 2025 | 47.22 | 47.36 | 47.18 | 47.36 | 47.13 | 0.46% | 6,953 |
| Nov 24, 2025 | 47.13 | 47.15 | 47.11 | 47.15 | 46.91 | 0.22% | 7,190 |
| Nov 21, 2025 | 46.98 | 47.08 | 46.95 | 47.04 | 46.81 | 0.32% | 3,748 |
| Nov 20, 2025 | 47.04 | 47.12 | 46.88 | 46.89 | 46.66 | -0.07% | 8,168 |
| Nov 19, 2025 | 46.99 | 47.00 | 46.91 | 46.92 | 46.69 | -0.05% | 6,169 |
| Nov 18, 2025 | 46.96 | 46.96 | 46.87 | 46.95 | 46.71 | 0.02% | 5,070 |
| Nov 17, 2025 | 47.03 | 47.07 | 46.92 | 46.93 | 46.70 | -0.21% | 15,069 |
| Nov 14, 2025 | 46.97 | 47.09 | 46.96 | 47.03 | 46.80 | 0.19% | 14,050 |
| Nov 13, 2025 | 47.01 | 47.02 | 46.88 | 46.95 | 46.71 | -0.47% | 11,194 |
| Nov 12, 2025 | 47.21 | 47.22 | 47.08 | 47.17 | 46.93 | -0.16% | 78,862 |
| Nov 11, 2025 | 47.21 | 47.28 | 47.19 | 47.24 | 47.01 | 0.13% | 12,081 |
| Nov 10, 2025 | 47.16 | 47.22 | 47.13 | 47.18 | 46.95 | 0.25% | 21,161 |
| Nov 7, 2025 | 46.95 | 47.06 | 46.95 | 47.06 | 46.83 | 0.16% | 8,066 |
| Nov 6, 2025 | 47.07 | 47.07 | 46.90 | 46.99 | 46.75 | - | 18,002 |
| Nov 5, 2025 | 46.99 | 47.05 | 46.95 | 46.98 | 46.75 | 0.12% | 12,532 |
| Nov 4, 2025 | 46.96 | 46.96 | 46.91 | 46.93 | 46.70 | 0.06% | 13,118 |
| Nov 3, 2025 | 47.09 | 47.09 | 46.90 | 46.90 | 46.67 | -0.79% | 5,226 |
| Oct 31, 2025 | 47.33 | 47.37 | 47.26 | 47.28 | 46.81 | -0.04% | 4,866 |
| Oct 30, 2025 | 47.36 | 47.42 | 47.29 | 47.29 | 46.83 | -0.15% | 4,221 |
| Oct 29, 2025 | 47.56 | 47.56 | 47.35 | 47.36 | 46.90 | -0.29% | 16,874 |
| Oct 28, 2025 | 47.57 | 47.57 | 47.45 | 47.50 | 47.03 | -0.12% | 8,033 |
| Oct 27, 2025 | 47.53 | 47.59 | 47.46 | 47.56 | 47.09 | 0.30% | 12,534 |
| Oct 24, 2025 | 47.41 | 47.43 | 47.35 | 47.42 | 46.95 | 0.19% | 2,453 |
| Oct 23, 2025 | 47.31 | 47.34 | 47.24 | 47.32 | 46.86 | 0.14% | 10,186 |
| Oct 22, 2025 | 47.32 | 47.32 | 47.22 | 47.26 | 46.79 | -0.19% | 7,969 |
| Oct 21, 2025 | 47.44 | 47.48 | 47.31 | 47.35 | 46.88 | -0.20% | 19,119 |
| Oct 20, 2025 | 47.35 | 47.47 | 47.35 | 47.44 | 46.97 | 0.26% | 6,278 |
| Oct 17, 2025 | 47.21 | 47.34 | 47.19 | 47.32 | 46.85 | 0.36% | 5,573 |
| Oct 16, 2025 | 47.27 | 47.29 | 47.15 | 47.15 | 46.68 | -0.35% | 8,070 |
| Oct 15, 2025 | 47.32 | 47.36 | 47.25 | 47.31 | 46.84 | 0.15% | 6,207 |
| Oct 14, 2025 | 47.15 | 47.28 | 47.15 | 47.24 | 46.77 | 0.16% | 7,129 |
| Oct 13, 2025 | 47.02 | 47.19 | 47.00 | 47.17 | 46.70 | 0.65% | 6,268 |
| Oct 10, 2025 | 47.12 | 47.16 | 46.84 | 46.86 | 46.40 | -0.54% | 33,657 |
| Oct 9, 2025 | 47.15 | 47.16 | 47.06 | 47.12 | 46.65 | -0.32% | 6,080 |
| Oct 8, 2025 | 47.39 | 47.39 | 47.26 | 47.27 | 46.80 | -0.13% | 13,003 |
| Oct 7, 2025 | 47.31 | 47.38 | 47.30 | 47.33 | 46.86 | -0.01% | 9,316 |
| Oct 6, 2025 | 47.38 | 47.38 | 47.30 | 47.34 | 46.87 | 0.04% | 13,158 |
| Oct 3, 2025 | 47.40 | 47.40 | 47.28 | 47.32 | 46.85 | -0.04% | 5,650 |
| Oct 2, 2025 | 47.30 | 47.39 | 47.30 | 47.34 | 46.87 | -0.06% | 4,056 |
| Oct 1, 2025 | 47.33 | 47.39 | 47.28 | 47.37 | 46.90 | -0.24% | 8,882 |
| Sep 30, 2025 | 47.46 | 47.52 | 47.41 | 47.49 | 46.79 | 0.03% | 6,693 |
| Sep 29, 2025 | 47.52 | 47.52 | 47.41 | 47.47 | 46.77 | -0.01% | 13,318 |
| Sep 26, 2025 | 47.41 | 47.50 | 47.41 | 47.48 | 46.78 | 0.23% | 39,104 |