Skip to main content
iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.67
+0.11 (0.24%)
Mar 9, 2026, 2:14 PM EDT - Market open

HYXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202646.3846.6346.3846.63-0.16%70,343
Mar 6, 202646.5746.7246.5646.5646.56-0.39%11,733
Mar 5, 202646.8846.8846.7246.7446.74-0.49%8,920
Mar 4, 202646.9047.0346.8746.9746.970.53%14,389
Mar 3, 202646.7546.9246.6046.7246.72-0.43%20,664
Mar 2, 202646.8447.0246.7746.9246.92-0.45%4,981
Feb 27, 202647.0747.2347.0747.1446.90-0.15%23,250
Feb 26, 202647.2947.2947.1747.2146.970.10%7,159
Feb 25, 202647.1647.3047.1547.1646.93-0.09%6,207
Feb 24, 202647.2747.2847.1647.2046.97-0.05%11,598
Feb 23, 202647.3047.3247.2247.2346.99-0.10%6,402
Feb 20, 202647.2347.3347.1947.2747.040.10%6,219
Feb 19, 202647.1547.2547.1347.2346.99-8,982
Feb 18, 202647.2047.3247.1747.2346.99-23,512
Feb 17, 202647.2047.2747.1647.2346.99-0.12%23,805
Feb 13, 202647.3747.3847.2547.2847.040.06%11,269
Feb 12, 202647.4047.4047.2147.2547.02-0.05%9,754
Feb 11, 202647.3047.3447.1747.2847.040.03%28,603
Feb 10, 202647.3247.3447.2447.2647.030.03%8,534
Feb 9, 202647.1347.3047.1347.2547.010.10%22,734
Feb 6, 202647.1947.2247.0947.2046.970.28%12,626
Feb 5, 202647.1447.1547.0347.0746.83-0.11%27,168
Feb 4, 202647.1347.2347.1047.1246.89-0.10%14,049
Feb 3, 202647.2147.2547.0647.1746.93-0.02%24,223
Feb 2, 202647.1647.2347.1147.1846.94-0.43%11,081
Jan 30, 202647.2547.4147.2547.3846.910.08%23,917
Jan 29, 202647.3547.3847.2847.3446.87-0.11%14,252
Jan 28, 202647.4347.5047.3647.3946.93-0.20%10,829
Jan 27, 202647.5247.5347.4647.4947.020.02%16,137
Jan 26, 202647.4547.5147.4447.4847.010.05%12,354
Jan 23, 202647.5347.5347.3847.4646.99-0.05%14,094
Jan 22, 202647.4847.5447.4347.4847.010.06%9,208
Jan 21, 202647.3647.5547.3647.4546.980.15%10,551
Jan 20, 202647.2347.4647.2347.3846.91-0.24%10,112
Jan 16, 202647.5547.5647.4247.5047.03-0.01%11,185
Jan 15, 202647.5547.5547.4347.5047.030.04%20,141
Jan 14, 202647.3947.5247.3947.4847.01-19,690
Jan 13, 202647.5147.5347.4547.4847.010.04%8,238
Jan 12, 202647.3547.5047.3547.4646.990.02%12,017
Jan 9, 202647.4547.4847.4247.4546.980.08%9,652
Jan 8, 202647.4147.4547.3247.4146.940.11%8,271
Jan 7, 202647.4047.4547.3147.3646.89-0.08%11,748
Jan 6, 202647.3947.4447.2947.4046.930.08%20,582
Jan 5, 202647.3047.3947.2047.3646.890.24%10,148
Jan 2, 202647.2147.2947.1847.2446.77-0.04%7,994
Dec 31, 202547.2547.3147.2547.2646.79-0.08%9,990
Dec 30, 202547.2947.3247.2447.3046.830.08%8,652
Dec 29, 202547.0747.2647.0747.2646.790.05%9,483
Dec 26, 202547.1847.2647.1547.2346.76-0.02%13,173
Dec 24, 202547.1747.2447.1747.2446.770.20%8,780
Dec 23, 202547.1347.1947.0647.1546.680.17%20,483
Dec 22, 202547.0647.1346.9847.0646.600.03%28,938
Dec 19, 202547.1247.1347.0247.0546.58-0.50%44,489
Dec 18, 202547.2147.3147.2147.2946.580.25%12,346
Dec 17, 202547.2147.2447.1247.1746.46-0.11%7,151
Dec 16, 202547.2247.2447.1547.2246.51-3,871
Dec 15, 202547.1847.2447.1547.2246.510.11%5,910
Dec 12, 202547.1547.2247.1547.1646.46-0.17%6,360
Dec 11, 202547.3447.3447.2147.2446.540.06%10,441
Dec 10, 202547.0047.2647.0047.2146.510.30%7,155
Dec 9, 202547.1647.1647.0547.0746.37-0.13%9,508
Dec 8, 202547.1947.1947.1047.1346.43-0.24%14,345
Dec 5, 202547.3047.3047.2247.2546.550.03%19,931
Dec 4, 202547.2647.2647.1347.2446.530.04%10,964
Dec 3, 202547.2247.2847.1947.2246.510.17%12,867
Dec 2, 202547.1647.1847.0747.1446.440.12%21,098
Dec 1, 202547.0847.1047.0447.0846.38-0.61%9,360
Nov 28, 202547.4347.4447.3747.3746.430.08%3,449
Nov 26, 202547.3447.4047.3347.3346.40-0.07%16,516
Nov 25, 202547.2247.3647.1847.3646.430.46%6,953
Nov 24, 202547.1347.1547.1147.1546.210.22%7,190
Nov 21, 202546.9847.0846.9547.0446.110.32%3,748
Nov 20, 202547.0447.1246.8846.8945.96-0.07%8,168
Nov 19, 202546.9947.0046.9146.9246.00-0.05%6,169
Nov 18, 202546.9646.9646.8746.9546.020.02%5,070
Nov 17, 202547.0347.0746.9246.9346.01-0.21%15,069
Nov 14, 202546.9747.0946.9647.0346.100.19%14,050
Nov 13, 202547.0147.0246.8846.9546.02-0.47%11,194
Nov 12, 202547.2147.2247.0847.1746.23-0.16%78,862
Nov 11, 202547.2147.2847.1947.2446.310.13%12,081
Nov 10, 202547.1647.2247.1347.1846.250.25%21,161
Nov 7, 202546.9547.0646.9547.0646.130.16%8,066
Nov 6, 202547.0747.0746.9046.9946.06-18,002
Nov 5, 202546.9947.0546.9546.9846.060.12%12,532
Nov 4, 202546.9646.9646.9146.9346.000.06%13,118
Nov 3, 202547.0947.0946.9046.9045.97-0.79%5,226
Oct 31, 202547.3347.3747.2647.2846.11-0.04%4,866
Oct 30, 202547.3647.4247.2947.2946.13-0.15%4,221
Oct 29, 202547.5647.5647.3547.3646.20-0.29%16,874
Oct 28, 202547.5747.5747.4547.5046.33-0.12%8,033
Oct 27, 202547.5347.5947.4647.5646.390.30%12,534
Oct 24, 202547.4147.4347.3547.4246.250.19%2,453
Oct 23, 202547.3147.3447.2447.3246.160.14%10,186
Oct 22, 202547.3247.3247.2247.2646.09-0.19%7,969
Oct 21, 202547.4447.4847.3147.3546.18-0.20%19,119
Oct 20, 202547.3547.4747.3547.4446.270.26%6,278
Oct 17, 202547.2147.3447.1947.3246.150.36%5,573
Oct 16, 202547.2747.2947.1547.1545.99-0.35%8,070
Oct 15, 202547.3247.3647.2547.3146.150.15%6,207
Oct 14, 202547.1547.2847.1547.2446.080.16%7,129