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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	47.29	47.3	47.3	47.32	47.24	8,700
December 29, 2025	47.07	47.26	47.26	47.26	47.07	9,500
December 26, 2025	47.18	47.23	47.23	47.26	47.15	13,200
December 24, 2025	47.17	47.24	47.24	47.24	47.17	8,800
December 23, 2025	47.13	47.15	47.15	47.19	47.06	20,500
December 22, 2025	47.06	47.06	47.06	47.13	46.98	28,938
December 19, 2025	47.12	47.05	47.05	47.13	47.02	44,500
December 18, 2025	47.21	47.29	47.05	47.31	47.21	12,346
December 17, 2025	47.21	47.17	46.93	47.24	47.12	7,200
December 16, 2025	47.22	47.22	46.98	47.24	47.15	3,900
December 15, 2025	47.18	47.22	46.98	47.24	47.15	5,910
December 12, 2025	47.15	47.16	46.92	47.22	47.15	6,400
December 11, 2025	47.34	47.24	47	47.34	47.21	10,441
December 10, 2025	47.05	47.21	47.21	47.26	47	7,139
December 09, 2025	47.16	47.07	47.07	47.16	47.05	9,508
December 08, 2025	47.19	47.13	47.13	47.19	47.1	14,345
December 05, 2025	47.3	47.25	47.25	47.3	47.22	19,931
December 04, 2025	47.26	47.24	47.24	47.26	47.13	11,000
December 03, 2025	47.22	47.21	47.21	47.28	47.19	12,900
December 02, 2025	47.16	47.14	47.14	47.18	47.07	21,100
December 01, 2025	47.08	47.08	47.08	47.1	47.04	9,400
November 28, 2025	47.43	47.37	47.14	47.44	47.37	3,449
November 26, 2025	47.34	47.33	47.1	47.4	47.33	16,516
November 25, 2025	47.22	47.36	47.13	47.36	47.18	7,000
November 24, 2025	47.13	47.15	46.91	47.15	47.11	7,200
November 21, 2025	46.98	47.04	47.04	47.08	46.95	3,748
November 20, 2025	47.04	46.89	46.89	47.12	46.88	8,200
November 19, 2025	46.99	46.92	46.92	47	46.91	6,200
November 18, 2025	46.96	46.95	46.95	46.96	46.87	5,100
November 17, 2025	47.03	46.93	46.93	47.07	46.92	15,100
November 14, 2025	46.97	47.03	47.03	47.09	46.96	14,100
November 13, 2025	47.01	46.94	46.94	47.02	46.88	11,194
November 12, 2025	47.21	47.17	47.17	47.22	47.08	78,900
November 11, 2025	47.21	47.24	47.24	47.28	47.19	12,100
November 10, 2025	47.16	47.18	47.18	47.22	47.13	21,200
November 07, 2025	46.94	47.06	47.06	47.06	46.94	8,100
November 06, 2025	47.07	46.99	46.99	47.07	46.9	18,002
November 05, 2025	46.99	46.98	46.98	47.05	46.95	12,532
November 04, 2025	46.96	46.93	46.93	46.96	46.91	13,118
November 03, 2025	47.09	46.9	46.9	47.09	46.9	5,226
October 31, 2025	47.33	47.28	47.28	47.37	47.26	4,866
October 30, 2025	47.36	47.29	47.29	47.42	47.29	4,221
October 29, 2025	47.56	47.36	47.36	47.56	47.35	16,900
October 28, 2025	47.57	47.5	47.5	47.57	47.45	8,033
October 27, 2025	47.53	47.56	47.56	47.59	47.46	12,534
October 24, 2025	47.41	47.42	47.42	47.43	47.35	2,833
October 23, 2025	47.31	47.32	47.32	47.34	47.24	10,302
October 22, 2025	47.3	47.26	47.26	47.31	47.19	8,146
October 21, 2025	47.44	47.35	47.35	47.48	47.31	19,119
October 20, 2025	47.35	47.44	47.44	47.47	47.35	6,300
October 17, 2025	47.21	47.32	47.32	47.34	47.19	5,600
October 16, 2025	47.27	47.15	47.15	47.29	47.15	8,153
October 15, 2025	47.32	47.31	47.31	47.36	47.25	6,207
October 14, 2025	47.15	47.24	47.24	47.28	47.15	7,129
October 13, 2025	47.02	47.17	47.17	47.19	47	6,300
October 10, 2025	47.12	46.86	46.86	47.16	46.84	33,700
October 09, 2025	47.15	47.12	47.12	47.16	47.06	6,100
October 08, 2025	47.39	47.27	47.27	47.39	47.26	13,003
October 07, 2025	47.31	47.33	47.33	47.38	47.3	9,316
October 06, 2025	47.38	47.34	47.34	47.38	47.3	13,200

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