iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
NASDAQ: HYXF · Real-Time Price · USD
46.81
-0.05 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
46.80
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 4:18 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.82 | 46.82 | 46.77 | 46.81 | 46.81 | -0.12% | 10,806 |
| Apr 27, 2026 | 46.85 | 46.89 | 46.79 | 46.86 | 46.86 | -0.01% | 7,857 |
| Apr 24, 2026 | 46.80 | 46.90 | 46.80 | 46.87 | 46.87 | 0.17% | 10,140 |
| Apr 23, 2026 | 46.87 | 46.87 | 46.75 | 46.79 | 46.79 | -0.20% | 5,720 |
| Apr 22, 2026 | 46.95 | 46.95 | 46.84 | 46.88 | 46.88 | 0.20% | 10,104 |
| Apr 21, 2026 | 46.88 | 46.88 | 46.76 | 46.79 | 46.79 | -0.26% | 20,143 |
| Apr 20, 2026 | 47.00 | 47.00 | 46.88 | 46.91 | 46.91 | -0.11% | 10,605 |
| Apr 17, 2026 | 46.99 | 47.05 | 46.91 | 46.96 | 46.96 | 0.37% | 14,388 |
| Apr 16, 2026 | 46.82 | 46.82 | 46.76 | 46.79 | 46.79 | -0.02% | 7,970 |
| Apr 15, 2026 | 46.75 | 46.86 | 46.75 | 46.80 | 46.80 | -0.08% | 12,012 |
| Apr 14, 2026 | 46.70 | 46.88 | 46.70 | 46.84 | 46.84 | 0.34% | 13,203 |
| Apr 13, 2026 | 46.46 | 46.68 | 46.46 | 46.68 | 46.68 | 0.32% | 15,727 |
| Apr 10, 2026 | 46.59 | 46.59 | 46.51 | 46.53 | 46.53 | -0.35% | 3,856 |
| Apr 9, 2026 | 46.71 | 46.85 | 46.59 | 46.69 | 46.69 | 0.09% | 6,614 |
| Apr 8, 2026 | 46.92 | 46.92 | 46.61 | 46.65 | 46.65 | 0.61% | 7,634 |
| Apr 7, 2026 | 46.40 | 46.40 | 46.17 | 46.37 | 46.37 | 0.01% | 11,641 |
| Apr 6, 2026 | 46.38 | 46.41 | 46.29 | 46.36 | 46.36 | 0.11% | 18,277 |
| Apr 2, 2026 | 46.03 | 46.36 | 46.03 | 46.31 | 46.31 | 0.21% | 8,358 |
| Apr 1, 2026 | 46.22 | 46.29 | 46.12 | 46.22 | 46.21 | -0.21% | 14,106 |
| Mar 31, 2026 | 46.09 | 46.36 | 46.06 | 46.31 | 46.07 | 0.82% | 9,425 |
| Mar 30, 2026 | 46.00 | 46.12 | 45.91 | 45.94 | 45.70 | 0.21% | 20,054 |
| Mar 27, 2026 | 45.88 | 45.93 | 45.70 | 45.84 | 45.60 | -0.27% | 15,364 |
| Mar 26, 2026 | 46.18 | 46.18 | 45.96 | 45.96 | 45.72 | -0.79% | 2,919 |
| Mar 25, 2026 | 46.35 | 46.40 | 46.30 | 46.33 | 46.09 | 0.42% | 2,819 |
| Mar 24, 2026 | 46.18 | 46.26 | 46.12 | 46.13 | 45.89 | -0.40% | 5,153 |
| Mar 23, 2026 | 46.09 | 46.42 | 46.09 | 46.32 | 46.08 | 0.71% | 66,869 |
| Mar 20, 2026 | 46.46 | 46.46 | 45.96 | 45.99 | 45.75 | -0.70% | 9,100 |
| Mar 19, 2026 | 46.05 | 46.33 | 45.99 | 46.31 | 46.07 | 0.20% | 37,327 |
| Mar 18, 2026 | 46.39 | 46.40 | 46.22 | 46.22 | 45.98 | -0.45% | 51,193 |
| Mar 17, 2026 | 46.27 | 46.46 | 46.27 | 46.43 | 46.19 | 0.39% | 59,937 |
| Mar 16, 2026 | 46.24 | 46.34 | 46.22 | 46.24 | 46.01 | 0.19% | 60,219 |
| Mar 13, 2026 | 46.43 | 46.43 | 46.07 | 46.16 | 45.92 | -0.29% | 103,280 |
| Mar 12, 2026 | 46.57 | 46.57 | 46.23 | 46.29 | 46.05 | -0.58% | 10,101 |
| Mar 11, 2026 | 46.74 | 46.74 | 46.55 | 46.56 | 46.32 | -0.31% | 6,351 |
| Mar 10, 2026 | 46.84 | 46.90 | 46.70 | 46.70 | 46.46 | -0.19% | 89,293 |
| Mar 9, 2026 | 46.38 | 46.84 | 46.38 | 46.80 | 46.55 | 0.51% | 81,436 |
| Mar 6, 2026 | 46.57 | 46.72 | 46.56 | 46.56 | 46.32 | -0.39% | 11,733 |
| Mar 5, 2026 | 46.88 | 46.88 | 46.72 | 46.74 | 46.50 | -0.49% | 8,920 |
| Mar 4, 2026 | 46.90 | 47.03 | 46.87 | 46.97 | 46.72 | 0.53% | 14,389 |
| Mar 3, 2026 | 46.75 | 46.92 | 46.60 | 46.72 | 46.48 | -0.43% | 20,664 |
| Mar 2, 2026 | 46.84 | 47.02 | 46.77 | 46.92 | 46.68 | -0.45% | 4,981 |
| Feb 27, 2026 | 47.07 | 47.23 | 47.07 | 47.14 | 46.66 | -0.15% | 23,250 |
| Feb 26, 2026 | 47.29 | 47.29 | 47.17 | 47.21 | 46.73 | 0.10% | 7,159 |
| Feb 25, 2026 | 47.16 | 47.30 | 47.15 | 47.16 | 46.68 | -0.09% | 6,207 |
| Feb 24, 2026 | 47.27 | 47.28 | 47.16 | 47.20 | 46.73 | -0.05% | 11,598 |
| Feb 23, 2026 | 47.30 | 47.32 | 47.22 | 47.23 | 46.75 | -0.10% | 6,402 |
| Feb 20, 2026 | 47.23 | 47.33 | 47.19 | 47.27 | 46.79 | 0.10% | 6,219 |
| Feb 19, 2026 | 47.15 | 47.25 | 47.13 | 47.23 | 46.75 | - | 8,982 |
| Feb 18, 2026 | 47.20 | 47.32 | 47.17 | 47.23 | 46.75 | - | 23,512 |
| Feb 17, 2026 | 47.20 | 47.27 | 47.16 | 47.23 | 46.75 | -0.12% | 23,805 |
| Feb 13, 2026 | 47.37 | 47.38 | 47.25 | 47.28 | 46.80 | 0.06% | 11,269 |
| Feb 12, 2026 | 47.40 | 47.40 | 47.21 | 47.25 | 46.77 | -0.05% | 9,754 |
| Feb 11, 2026 | 47.30 | 47.34 | 47.17 | 47.28 | 46.80 | 0.03% | 28,603 |
| Feb 10, 2026 | 47.32 | 47.34 | 47.24 | 47.26 | 46.78 | 0.03% | 8,534 |
| Feb 9, 2026 | 47.13 | 47.30 | 47.13 | 47.25 | 46.77 | 0.10% | 22,734 |
| Feb 6, 2026 | 47.19 | 47.22 | 47.09 | 47.20 | 46.73 | 0.28% | 12,626 |
| Feb 5, 2026 | 47.14 | 47.15 | 47.03 | 47.07 | 46.59 | -0.11% | 27,168 |
| Feb 4, 2026 | 47.13 | 47.23 | 47.10 | 47.12 | 46.65 | -0.10% | 14,049 |
| Feb 3, 2026 | 47.21 | 47.25 | 47.06 | 47.17 | 46.69 | -0.02% | 24,223 |
| Feb 2, 2026 | 47.16 | 47.23 | 47.11 | 47.18 | 46.70 | -0.43% | 11,081 |
| Jan 30, 2026 | 47.25 | 47.41 | 47.25 | 47.38 | 46.67 | 0.08% | 23,917 |
| Jan 29, 2026 | 47.35 | 47.38 | 47.28 | 47.34 | 46.63 | -0.11% | 14,252 |
| Jan 28, 2026 | 47.43 | 47.50 | 47.36 | 47.39 | 46.68 | -0.20% | 10,829 |
| Jan 27, 2026 | 47.52 | 47.53 | 47.46 | 47.49 | 46.78 | 0.02% | 16,137 |
| Jan 26, 2026 | 47.45 | 47.51 | 47.44 | 47.48 | 46.77 | 0.05% | 12,354 |
| Jan 23, 2026 | 47.53 | 47.53 | 47.38 | 47.46 | 46.75 | -0.05% | 14,094 |
| Jan 22, 2026 | 47.48 | 47.54 | 47.43 | 47.48 | 46.77 | 0.06% | 9,208 |
| Jan 21, 2026 | 47.36 | 47.55 | 47.36 | 47.45 | 46.74 | 0.15% | 10,551 |
| Jan 20, 2026 | 47.23 | 47.46 | 47.23 | 47.38 | 46.67 | -0.24% | 10,112 |
| Jan 16, 2026 | 47.55 | 47.56 | 47.42 | 47.50 | 46.78 | -0.01% | 11,185 |
| Jan 15, 2026 | 47.55 | 47.55 | 47.43 | 47.50 | 46.79 | 0.04% | 20,141 |
| Jan 14, 2026 | 47.39 | 47.52 | 47.39 | 47.48 | 46.77 | - | 19,690 |
| Jan 13, 2026 | 47.51 | 47.53 | 47.45 | 47.48 | 46.77 | 0.04% | 8,238 |
| Jan 12, 2026 | 47.35 | 47.50 | 47.35 | 47.46 | 46.75 | 0.02% | 12,017 |
| Jan 9, 2026 | 47.45 | 47.48 | 47.42 | 47.45 | 46.74 | 0.08% | 9,652 |
| Jan 8, 2026 | 47.41 | 47.45 | 47.32 | 47.41 | 46.70 | 0.11% | 8,271 |
| Jan 7, 2026 | 47.40 | 47.45 | 47.31 | 47.36 | 46.65 | -0.08% | 11,748 |
| Jan 6, 2026 | 47.39 | 47.44 | 47.29 | 47.40 | 46.69 | 0.08% | 20,582 |
| Jan 5, 2026 | 47.30 | 47.39 | 47.20 | 47.36 | 46.65 | 0.24% | 10,148 |
| Jan 2, 2026 | 47.21 | 47.29 | 47.18 | 47.24 | 46.53 | -0.04% | 7,994 |
| Dec 31, 2025 | 47.25 | 47.31 | 47.25 | 47.26 | 46.55 | -0.08% | 9,990 |
| Dec 30, 2025 | 47.29 | 47.32 | 47.24 | 47.30 | 46.59 | 0.08% | 8,652 |
| Dec 29, 2025 | 47.07 | 47.26 | 47.07 | 47.26 | 46.55 | 0.05% | 9,483 |
| Dec 26, 2025 | 47.18 | 47.26 | 47.15 | 47.23 | 46.52 | -0.02% | 13,173 |
| Dec 24, 2025 | 47.17 | 47.24 | 47.17 | 47.24 | 46.53 | 0.20% | 8,780 |
| Dec 23, 2025 | 47.13 | 47.19 | 47.06 | 47.15 | 46.44 | 0.17% | 20,483 |
| Dec 22, 2025 | 47.06 | 47.13 | 46.98 | 47.06 | 46.36 | 0.03% | 28,938 |
| Dec 19, 2025 | 47.12 | 47.13 | 47.02 | 47.05 | 46.34 | -0.50% | 44,489 |
| Dec 18, 2025 | 47.21 | 47.31 | 47.21 | 47.29 | 46.34 | 0.25% | 12,346 |
| Dec 17, 2025 | 47.21 | 47.24 | 47.12 | 47.17 | 46.22 | -0.11% | 7,151 |
| Dec 16, 2025 | 47.22 | 47.24 | 47.15 | 47.22 | 46.27 | - | 3,871 |
| Dec 15, 2025 | 47.18 | 47.24 | 47.15 | 47.22 | 46.27 | 0.11% | 5,910 |
| Dec 12, 2025 | 47.15 | 47.22 | 47.15 | 47.16 | 46.22 | -0.17% | 6,360 |
| Dec 11, 2025 | 47.34 | 47.34 | 47.21 | 47.24 | 46.30 | 0.06% | 10,441 |
| Dec 10, 2025 | 47.00 | 47.26 | 47.00 | 47.21 | 46.27 | 0.30% | 7,155 |
| Dec 9, 2025 | 47.16 | 47.16 | 47.05 | 47.07 | 46.13 | -0.13% | 9,508 |
| Dec 8, 2025 | 47.19 | 47.19 | 47.10 | 47.13 | 46.19 | -0.24% | 14,345 |
| Dec 5, 2025 | 47.30 | 47.30 | 47.22 | 47.25 | 46.31 | 0.03% | 19,931 |
| Dec 4, 2025 | 47.26 | 47.26 | 47.13 | 47.24 | 46.29 | 0.04% | 10,964 |
| Dec 3, 2025 | 47.22 | 47.28 | 47.19 | 47.22 | 46.27 | 0.17% | 12,867 |