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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.23	47.27	47.27	47.33	47.19	6,219
February 19, 2026	47.15	47.23	47.23	47.25	47.13	9,000
February 18, 2026	47.2	47.23	47.23	47.32	47.17	23,512
February 17, 2026	47.2	47.23	47.23	47.27	47.16	23,805
February 13, 2026	47.37	47.28	47.28	47.38	47.25	11,300
February 12, 2026	47.4	47.25	47.25	47.4	47.21	9,800
February 11, 2026	47.3	47.28	47.28	47.34	47.17	28,603
February 10, 2026	47.32	47.26	47.26	47.34	47.24	8,534
February 09, 2026	47.13	47.25	47.25	47.3	47.13	22,734
February 06, 2026	47.19	47.2	47.2	47.22	47.08	12,626
February 05, 2026	47.14	47.07	47.07	47.15	47.03	27,200
February 04, 2026	47.13	47.12	47.12	47.23	47.1	14,049
February 03, 2026	47.21	47.17	47.17	47.25	47.06	24,223
February 02, 2026	47.16	47.18	47.18	47.23	47.11	11,100
January 30, 2026	47.25	47.38	47.15	47.41	47.25	23,917
January 29, 2026	47.35	47.34	47.11	47.38	47.28	14,300
January 28, 2026	47.43	47.39	47.16	47.5	47.36	10,829
January 27, 2026	47.52	47.49	47.49	47.53	47.46	15,154
January 26, 2026	47.45	47.48	47.48	47.51	47.44	12,400
January 23, 2026	47.53	47.46	47.46	47.53	47.38	14,100
January 22, 2026	47.48	47.48	47.48	47.54	47.43	9,208
January 21, 2026	47.36	47.45	47.45	47.55	47.36	10,600
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

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