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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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