iShares ESG Advanced Hi Yld Corp Bd ETF (HYXF)
45.31
+0.16
(+0.35%)
USD |
NASDAQ |
May 15, 15:21
HYXF Price: 45.31 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 45.02 | 45.15 | 45.02 | 45.15 | 5456.00 |
May 13, 2024 | 45.17 | 45.19 | 45.04 | 45.10 | 3366.00 |
May 10, 2024 | 45.18 | 45.18 | 45.01 | 45.06 | 21960.00 |
May 09, 2024 | 45.14 | 45.24 | 45.06 | 45.20 | 8492.00 |
May 08, 2024 | 45.03 | 45.16 | 45.03 | 45.14 | 6965.00 |
May 07, 2024 | 45.20 | 45.26 | 45.12 | 45.21 | 7546.00 |
May 06, 2024 | 45.20 | 45.27 | 45.15 | 45.21 | 18458.00 |
May 03, 2024 | 45.17 | 45.19 | 45.06 | 45.10 | 11941.00 |
May 02, 2024 | 44.78 | 44.96 | 44.74 | 44.89 | 7134.00 |
May 01, 2024 | 44.45 | 44.77 | 44.45 | 44.70 | 7098.00 |
Apr 30, 2024 | 44.89 | 44.89 | 44.78 | 44.78 | 2419.00 |
Apr 29, 2024 | 44.93 | 45.00 | 44.83 | 44.91 | 8337.00 |
Apr 26, 2024 | 44.75 | 44.87 | 44.73 | 44.80 | 6781.00 |
Apr 25, 2024 | 44.64 | 44.72 | 44.52 | 44.63 | 6312.00 |
Apr 24, 2024 | 44.90 | 44.90 | 44.69 | 44.84 | 5294.00 |
Apr 23, 2024 | 44.72 | 44.91 | 44.72 | 44.88 | 7514.00 |
Apr 22, 2024 | 44.51 | 44.69 | 44.51 | 44.66 | 13825.00 |
Apr 19, 2024 | 44.50 | 44.58 | 44.46 | 44.50 | 3030.00 |
Apr 18, 2024 | 44.53 | 44.53 | 44.39 | 44.46 | 3226.00 |
Apr 17, 2024 | 44.40 | 44.53 | 44.39 | 44.42 | 3806.00 |
Apr 16, 2024 | 44.60 | 44.60 | 44.31 | 44.38 | 14486.00 |
Apr 15, 2024 | 44.76 | 44.76 | 44.51 | 44.54 | 8029.00 |
Apr 12, 2024 | 44.84 | 44.86 | 44.71 | 44.74 | 5337.00 |
Apr 11, 2024 | 44.82 | 44.98 | 44.73 | 44.81 | 6005.00 |
Apr 10, 2024 | 45.19 | 45.19 | 44.82 | 44.82 | 5825.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.01
Minimum
Oct 10 2022
52.87
Maximum
Feb 20 2020
48.36
Average
49.67
Median