iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) NASDAQ
46.63
+0.0339(+0.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
HYXF Historical Return
If you invested $1000 in iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) 10 years ago, it would be worth $1,605.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,190.96, while $1000 invested 1 year ago would be worth $1,050.61. This corresponds to total returns of 60.56%, 19.1%, 5.06%, respectively, with annualized returns of 4.87%, 3.56%, 5.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HYXF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 46.57 | 46.63 | 46.63 | 46.64 | 46.57 | 12,373 |
| June 01, 2026 | 46.59 | 46.59 | 46.59 | 46.6 | 46.47 | 16,133 |
| May 29, 2026 | 46.8 | 46.87 | 46.87 | 46.89 | 46.8 | 4,398 |
| May 28, 2026 | 46.63 | 46.78 | 46.78 | 46.81 | 46.63 | 27,860 |
| May 27, 2026 | 46.76 | 46.72 | 46.72 | 46.76 | 46.69 | 22,260 |
| May 26, 2026 | 46.73 | 46.74 | 46.74 | 46.74 | 46.63 | 7,022 |
| May 22, 2026 | 46.54 | 46.56 | 46.56 | 46.58 | 46.49 | 7,638 |
| May 21, 2026 | 46.38 | 46.48 | 46.48 | 46.52 | 46.37 | 5,658 |
| May 20, 2026 | 46.28 | 46.5 | 46.5 | 46.57 | 46.28 | 19,041 |
| May 19, 2026 | 46.32 | 46.26 | 46.26 | 46.32 | 46.19 | 26,052 |
| May 18, 2026 | 46.42 | 46.39 | 46.39 | 46.44 | 46.33 | 9,607 |
| May 15, 2026 | 46.45 | 46.37 | 46.37 | 46.47 | 46.35 | 10,918 |
| May 14, 2026 | 46.67 | 46.59 | 46.59 | 46.67 | 46.59 | 8,238 |
| May 13, 2026 | 46.56 | 46.62 | 46.62 | 46.65 | 46.48 | 15,973 |
| May 12, 2026 | 46.63 | 46.59 | 46.59 | 46.63 | 46.53 | 19,101 |
| May 11, 2026 | 46.76 | 46.68 | 46.68 | 46.77 | 46.68 | 5,678 |
| May 08, 2026 | 46.75 | 46.74 | 46.74 | 46.77 | 46.72 | 109,128 |
| May 07, 2026 | 46.81 | 46.65 | 46.65 | 46.83 | 46.62 | 16,998 |
| May 06, 2026 | 46.78 | 46.82 | 46.82 | 46.85 | 46.75 | 26,176 |
| May 05, 2026 | 46.68 | 46.66 | 46.66 | 46.72 | 46.63 | 18,780 |
| May 04, 2026 | 46.67 | 46.58 | 46.58 | 46.67 | 46.5 | 17,946 |
| May 01, 2026 | 46.59 | 46.69 | 46.69 | 46.78 | 46.59 | 12,133 |
| April 30, 2026 | 46.75 | 46.86 | 46.86 | 46.89 | 46.75 | 6,416 |
| April 29, 2026 | 46.73 | 46.67 | 46.67 | 46.76 | 46.64 | 38,130 |
| April 28, 2026 | 46.82 | 46.81 | 46.81 | 46.82 | 46.77 | 10,817 |
| April 27, 2026 | 46.85 | 46.86 | 46.86 | 46.89 | 46.79 | 7,961 |
| April 24, 2026 | 46.8 | 46.87 | 46.87 | 46.9 | 46.8 | 10,140 |
| April 23, 2026 | 46.87 | 46.79 | 46.79 | 46.87 | 46.75 | 5,720 |
| April 22, 2026 | 46.95 | 46.88 | 46.88 | 46.95 | 46.84 | 10,073 |
| April 21, 2026 | 46.88 | 46.79 | 46.79 | 46.88 | 46.76 | 20,223 |
| April 20, 2026 | 47 | 46.91 | 46.91 | 47 | 46.88 | 10,605 |
| April 17, 2026 | 46.99 | 46.96 | 46.96 | 47.05 | 46.91 | 14,558 |
| April 16, 2026 | 46.82 | 46.79 | 46.79 | 46.82 | 46.76 | 7,970 |
| April 15, 2026 | 46.75 | 46.8 | 46.8 | 46.86 | 46.75 | 12,012 |
| April 14, 2026 | 46.7 | 46.84 | 46.84 | 46.88 | 46.7 | 13,648 |
| April 13, 2026 | 46.46 | 46.68 | 46.68 | 46.68 | 46.46 | 15,727 |
| April 10, 2026 | 46.59 | 46.53 | 46.53 | 46.59 | 46.51 | 3,856 |
| April 09, 2026 | 46.71 | 46.69 | 46.69 | 46.85 | 46.59 | 6,760 |
| April 08, 2026 | 46.92 | 46.65 | 46.65 | 46.92 | 46.61 | 7,628 |
| April 07, 2026 | 46.4 | 46.37 | 46.37 | 46.4 | 46.17 | 11,641 |
| April 06, 2026 | 46.38 | 46.36 | 46.36 | 46.41 | 46.29 | 18,277 |
| April 02, 2026 | 46.03 | 46.31 | 46.31 | 46.36 | 46.03 | 8,449 |
| April 01, 2026 | 46.22 | 46.21 | 46.21 | 46.29 | 46.12 | 14,106 |
| March 31, 2026 | 46.09 | 46.31 | 46.31 | 46.36 | 46.06 | 9,419 |
| March 30, 2026 | 46 | 45.94 | 45.94 | 46.12 | 45.91 | 20,054 |
| March 27, 2026 | 45.88 | 45.84 | 45.84 | 45.93 | 45.7 | 15,359 |
| March 26, 2026 | 46.18 | 45.96 | 45.96 | 46.18 | 45.96 | 2,919 |
| March 25, 2026 | 46.35 | 46.33 | 46.33 | 46.4 | 46.3 | 2,819 |
| March 24, 2026 | 46.18 | 46.16 | 46.13 | 46.26 | 46.12 | 5,152 |
| March 23, 2026 | 46.09 | 46.32 | 46.32 | 46.42 | 46.09 | 67,022 |
| March 20, 2026 | 46.46 | 45.99 | 45.99 | 46.46 | 45.96 | 9,100 |
| March 19, 2026 | 46.05 | 46.31 | 46.31 | 46.33 | 45.99 | 37,327 |
| March 18, 2026 | 46.39 | 46.22 | 46.22 | 46.4 | 46.22 | 51,193 |
| March 17, 2026 | 46.27 | 46.43 | 46.43 | 46.46 | 46.27 | 59,937 |
| March 16, 2026 | 46.24 | 46.24 | 46.24 | 46.34 | 46.22 | 60,219 |
| March 13, 2026 | 46.43 | 46.16 | 46.16 | 46.43 | 46.07 | 103,280 |
| March 12, 2026 | 46.57 | 46.29 | 46.29 | 46.57 | 46.23 | 10,101 |
| March 11, 2026 | 46.74 | 46.56 | 46.56 | 46.74 | 46.55 | 6,351 |
| March 10, 2026 | 46.84 | 46.7 | 46.7 | 46.9 | 46.7 | 89,293 |
| March 09, 2026 | 46.38 | 46.8 | 46.8 | 46.84 | 46.38 | 81,456 |