iShares ESG Advanced High Yield Corporate Bond ETF - HYXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	47.43	47.38	47.38	47.44	47.38	4,220
September 11, 2025	47.47	47.44	47.44	47.48	47.42	6,736
September 10, 2025	47.45	47.27	47.27	47.51	47.22	78,167
September 09, 2025	47.45	47.39	47.39	47.45	47.34	9,439
September 08, 2025	47.41	47.43	47.43	47.47	47.4	10,300
September 05, 2025	47.53	47.41	47.41	47.57	47.38	14,478
September 04, 2025	47.32	47.39	47.39	47.39	47.3	9,112
September 03, 2025	47.2	47.28	47.28	47.29	47.2	14,496
September 02, 2025	47.03	47.15	47.15	47.24	47.03	17,700
August 29, 2025	47.51	47.43	47.2	47.51	47.39	9,414
August 28, 2025	47.5	47.5	47.26	47.51	47.47	9,615
August 27, 2025	47.44	47.48	47.25	47.48	47.42	12,300
August 26, 2025	47.33	47.44	47.44	47.45	47.33	21,099
August 25, 2025	47.36	47.37	47.37	47.44	47.35	8,610
August 22, 2025	47.21	47.47	47.47	47.49	47.21	11,920
August 21, 2025	47.13	47.11	47.11	47.14	47.11	3,600
August 20, 2025	47.17	47.19	47.19	47.24	47.17	18,004
August 19, 2025	47.17	47.2	47.2	47.27	47.17	30,514
August 18, 2025	47.19	47.19	47.19	47.23	47.14	17,300
August 15, 2025	47.14	47.19	47.19	47.19	47.14	3,713
August 14, 2025	47.19	47.15	47.15	47.19	47.14	4,872
August 13, 2025	47.29	47.27	47.27	47.29	47.19	3,800
August 12, 2025	47.11	47.17	47.17	47.17	47.11	3,314
August 11, 2025	47.05	47.07	47.07	47.14	47.04	7,900
August 08, 2025	47.09	47.1	47.1	47.1	47.05	8,528
August 07, 2025	47.08	47.05	47.05	47.09	47.03	6,620
August 06, 2025	47.07	47.11	47.11	47.13	47.04	8,800
August 05, 2025	47.08	47.02	47.02	47.08	46.98	3,500
August 04, 2025	47.02	47.09	47.09	47.09	47	3,900
August 01, 2025	46.81	46.88	46.88	46.93	46.81	7,645
July 31, 2025	47.18	47.15	46.9	47.22	46.91	255,844
July 30, 2025	47.26	47.22	47.22	47.26	47.15	17,684
July 29, 2025	47.3	47.27	47.27	47.32	47.27	4,147
July 28, 2025	47.23	47.28	47.28	47.28	47.2	16,400
July 25, 2025	47.21	47.26	47.26	47.32	47.2	3,100
July 24, 2025	47.21	47.2	47.2	47.27	47.19	8,832
July 23, 2025	47.26	47.29	47.29	47.3	47.24	19,600
July 22, 2025	47.22	47.18	47.18	47.22	47.11	6,400
July 21, 2025	47.16	47.14	47.14	47.21	47.13	19,400
July 18, 2025	47.08	47.1	47.1	47.14	47.05	7,437
July 17, 2025	46.99	47.07	47.07	47.07	46.99	5,900
July 16, 2025	46.98	47.03	47.03	47.05	46.96	8,400
July 15, 2025	46.97	46.9	46.9	47.07	46.9	19,900
July 14, 2025	47.03	47.07	47.07	47.07	46.98	9,502
July 11, 2025	47.02	47.01	47.01	47.08	47.01	73,446
July 10, 2025	47.15	47.07	47.07	47.16	47.07	9,635
July 09, 2025	47.11	47.12	47.12	47.15	47.09	2,700
July 08, 2025	47.07	47.04	47.04	47.07	46.98	3,148
July 07, 2025	47.46	47.1	47.1	47.46	47.08	19,300
July 03, 2025	47.33	47.29	47.29	47.33	47.2	3,900
July 02, 2025	47.14	47.27	47.27	47.27	47.14	9,647
July 01, 2025	47.31	47.21	47.21	47.31	47.13	10,022
June 30, 2025	47.26	47.5	47.25	47.51	47.26	10,232
June 27, 2025	47.36	47.34	47.09	47.42	47.3	7,336
June 26, 2025	47.23	47.35	47.35	47.35	47.23	5,553
June 25, 2025	47.21	47.21	47.21	47.27	47.14	3,604
June 24, 2025	47.31	47.2	47.2	47.31	47.13	4,700
June 23, 2025	47.03	47.05	47.05	47.07	46.95	11,809
June 20, 2025	46.87	46.95	46.95	46.97	46.83	10,299
June 18, 2025	46.67	46.77	46.77	46.94	46.67	14,065

iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) NASDAQ