Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.3047.3047.2247.2547.250.03%19,931
Dec 4, 202547.2647.2647.1347.2447.240.04%10,964
Dec 3, 202547.2247.2847.1947.2247.210.17%12,867
Dec 2, 202547.1647.1847.0747.1447.140.12%21,098
Dec 1, 202547.0847.1047.0447.0847.08-0.61%9,360
Nov 28, 202547.4347.4447.3747.3747.140.08%3,449
Nov 26, 202547.3447.4047.3347.3347.10-0.07%16,516
Nov 25, 202547.2247.3647.1847.3647.130.46%6,953
Nov 24, 202547.1347.1547.1147.1546.910.22%7,190
Nov 21, 202546.9847.0846.9547.0446.810.32%3,748
Nov 20, 202547.0447.1246.8846.8946.66-0.07%8,168
Nov 19, 202546.9947.0046.9146.9246.69-0.05%6,169
Nov 18, 202546.9646.9646.8746.9546.710.02%5,070
Nov 17, 202547.0347.0746.9246.9346.70-0.21%15,069
Nov 14, 202546.9747.0946.9647.0346.800.19%14,050
Nov 13, 202547.0147.0246.8846.9546.71-0.47%11,194
Nov 12, 202547.2147.2247.0847.1746.93-0.16%78,862
Nov 11, 202547.2147.2847.1947.2447.010.13%12,081
Nov 10, 202547.1647.2247.1347.1846.950.25%21,161
Nov 7, 202546.9547.0646.9547.0646.830.16%8,066
Nov 6, 202547.0747.0746.9046.9946.75-18,002
Nov 5, 202546.9947.0546.9546.9846.750.12%12,532
Nov 4, 202546.9646.9646.9146.9346.700.06%13,118
Nov 3, 202547.0947.0946.9046.9046.67-0.79%5,226
Oct 31, 202547.3347.3747.2647.2846.81-0.04%4,866
Oct 30, 202547.3647.4247.2947.2946.83-0.15%4,221
Oct 29, 202547.5647.5647.3547.3646.90-0.29%16,874
Oct 28, 202547.5747.5747.4547.5047.03-0.12%8,033
Oct 27, 202547.5347.5947.4647.5647.090.30%12,534
Oct 24, 202547.4147.4347.3547.4246.950.19%2,453
Oct 23, 202547.3147.3447.2447.3246.860.14%10,186
Oct 22, 202547.3247.3247.2247.2646.79-0.19%7,969
Oct 21, 202547.4447.4847.3147.3546.88-0.20%19,119
Oct 20, 202547.3547.4747.3547.4446.970.26%6,278
Oct 17, 202547.2147.3447.1947.3246.850.36%5,573
Oct 16, 202547.2747.2947.1547.1546.68-0.35%8,070
Oct 15, 202547.3247.3647.2547.3146.840.15%6,207
Oct 14, 202547.1547.2847.1547.2446.770.16%7,129
Oct 13, 202547.0247.1947.0047.1746.700.65%6,268
Oct 10, 202547.1247.1646.8446.8646.40-0.54%33,657
Oct 9, 202547.1547.1647.0647.1246.65-0.32%6,080
Oct 8, 202547.3947.3947.2647.2746.80-0.13%13,003
Oct 7, 202547.3147.3847.3047.3346.86-0.01%9,316
Oct 6, 202547.3847.3847.3047.3446.870.04%13,158
Oct 3, 202547.4047.4047.2847.3246.85-0.04%5,650
Oct 2, 202547.3047.3947.3047.3446.87-0.06%4,056
Oct 1, 202547.3347.3947.2847.3746.90-0.24%8,882
Sep 30, 202547.4647.5247.4147.4946.790.03%6,693
Sep 29, 202547.5247.5247.4147.4746.77-0.01%13,318
Sep 26, 202547.4147.5047.4147.4846.780.23%39,104
Sep 25, 202547.3347.4247.3347.3746.67-0.21%4,717
Sep 24, 202547.4847.5547.4747.4746.77-0.13%3,768
Sep 23, 202547.5547.6247.4847.5346.82-0.07%18,078
Sep 22, 202547.4147.6047.4147.5646.860.10%15,922
Sep 19, 202547.4947.5747.4547.5146.81-0.03%17,693
Sep 18, 202547.4147.5847.4147.5346.820.16%12,594
Sep 17, 202547.4547.5447.4047.4546.75-0.06%22,130
Sep 16, 202547.5547.5547.4647.4846.78-0.06%31,551
Sep 15, 202547.4847.5647.4647.5146.810.27%6,664
Sep 12, 202547.4347.4447.3847.3846.68-0.13%4,041
Sep 11, 202547.4747.4847.4247.4446.740.37%6,736
Sep 10, 202547.4547.5147.2247.2746.57-0.25%78,075
Sep 9, 202547.4547.4547.3447.3946.69-0.09%9,439
Sep 8, 202547.4147.4747.4047.4346.730.05%10,298
Sep 5, 202547.5347.5747.3847.4146.710.04%14,501
Sep 4, 202547.3247.3947.3047.3946.690.23%8,926
Sep 3, 202547.2047.2947.2047.2846.580.28%14,228
Sep 2, 202547.0347.2447.0347.1546.45-0.60%17,676
Aug 29, 202547.5147.5147.3947.4346.50-0.14%9,414
Aug 28, 202547.5047.5147.4747.5046.570.03%9,536
Aug 27, 202547.4447.4847.4247.4846.550.07%12,292
Aug 26, 202547.3347.4547.3347.4546.520.15%21,115
Aug 25, 202547.3647.4447.3547.3846.45-0.19%8,610
Aug 22, 202547.2147.4947.2147.4746.540.76%11,920
Aug 21, 202547.1347.1547.1147.1146.18-0.18%3,585
Aug 20, 202547.1747.2447.1747.1946.27-0.02%18,004
Aug 19, 202547.1747.2747.1747.2046.280.03%30,514
Aug 18, 202547.1947.2347.1447.1946.26-0.01%17,260
Aug 15, 202547.1447.1947.1447.1946.260.07%3,713
Aug 14, 202547.1947.1947.1447.1546.23-0.25%4,779
Aug 13, 202547.2947.2947.1947.2746.340.21%3,796
Aug 12, 202547.1147.1747.1147.1746.250.22%3,314
Aug 11, 202547.0547.1447.0447.0746.14-0.07%7,875
Aug 8, 202547.0947.1047.0547.1046.180.11%8,528
Aug 7, 202547.0847.0947.0347.0546.13-0.12%6,573
Aug 6, 202547.0747.1347.0447.1146.180.17%8,778
Aug 5, 202547.0847.0846.9847.0246.10-0.13%3,460
Aug 4, 202547.0247.0947.0047.0946.160.45%3,875
Aug 1, 202546.8146.9346.8146.8845.96-0.58%7,573
Jul 31, 202547.1847.2246.9147.1545.98-0.15%255,844
Jul 30, 202547.2647.2647.1547.2246.05-0.10%17,684
Jul 29, 202547.3047.3247.2747.2746.10-0.03%3,653
Jul 28, 202547.2347.2847.2047.2846.110.05%16,367
Jul 25, 202547.2147.3247.2047.2646.090.12%3,098
Jul 24, 202547.2147.2747.1947.2046.03-0.18%8,832
Jul 23, 202547.2647.3047.2447.2946.120.22%19,579
Jul 22, 202547.2247.2247.1147.1846.010.09%6,375
Jul 21, 202547.1647.2147.1347.1445.970.08%19,365
Jul 18, 202547.0847.1447.0547.1045.940.08%7,437
Jul 17, 202546.9947.0846.9947.0745.900.07%5,856