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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 03, 2025	47.4	47.32	47.32	47.4	47.28	5,737
October 02, 2025	47.3	47.34	47.34	47.39	47.3	4,100
October 01, 2025	47.33	47.37	47.37	47.39	47.28	8,900
September 30, 2025	47.46	47.49	47.25	47.52	47.41	7,410
September 29, 2025	47.52	47.47	47.24	47.52	47.41	13,318
September 26, 2025	47.41	47.47	47.24	47.5	47.41	39,104
September 25, 2025	47.33	47.37	47.13	47.42	47.33	4,717
September 24, 2025	47.48	47.47	47.23	47.55	47.47	3,800
September 23, 2025	47.55	47.53	47.29	47.62	47.48	18,100
September 22, 2025	47.41	47.56	47.33	47.6	47.41	15,922
September 19, 2025	47.49	47.51	47.28	47.57	47.45	17,700
September 18, 2025	47.41	47.53	47.29	47.58	47.41	12,600
September 17, 2025	47.45	47.45	47.22	47.54	47.4	22,130
September 16, 2025	47.55	47.48	47.25	47.55	47.46	31,600
September 15, 2025	47.48	47.51	47.28	47.56	47.46	6,700
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

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