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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	47.23	47.38	47.38	47.46	47.23	10,112
January 16, 2026	47.55	47.5	47.5	47.56	47.42	11,200
January 15, 2026	47.55	47.5	47.5	47.55	47.43	20,141
January 14, 2026	47.39	47.48	47.48	47.52	47.39	19,700
January 13, 2026	47.51	47.48	47.48	47.53	47.45	8,238
January 12, 2026	47.35	47.46	47.46	47.5	47.35	12,017
January 09, 2026	47.45	47.45	47.45	47.48	47.42	9,700
January 08, 2026	47.41	47.41	47.41	47.45	47.32	8,300
January 07, 2026	47.4	47.36	47.36	47.45	47.31	11,748
January 06, 2026	47.39	47.4	47.4	47.44	47.29	20,600
January 05, 2026	47.3	47.36	47.36	47.39	47.2	10,148
January 02, 2026	47.21	47.24	47.24	47.29	47.18	8,000
December 31, 2025	47.25	47.26	47.26	47.31	47.25	10,000
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

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