iShares ESG Advanced Hi Yld Corp Bd ETF (HYXF)
46.82
+0.09
(+0.19%)
USD |
NASDAQ |
Nov 22, 16:00
46.80
-0.02
(-0.04%)
After-Hours: 20:00
HYXF Price: 46.82 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 46.76 | 46.85 | 46.76 | 46.82 | 4359.00 |
| Nov 21, 2024 | 46.86 | 46.86 | 46.73 | 46.73 | 6102.00 |
| Nov 20, 2024 | 46.69 | 46.80 | 46.69 | 46.80 | 9850.00 |
| Nov 19, 2024 | 46.62 | 46.84 | 46.62 | 46.86 | 3167.00 |
| Nov 18, 2024 | 46.73 | 46.76 | 46.60 | 46.66 | 11636.00 |
| Nov 15, 2024 | 46.65 | 46.67 | 46.57 | 46.70 | 3836.00 |
| Nov 14, 2024 | 46.74 | 46.85 | 46.68 | 46.64 | 3443.00 |
| Nov 13, 2024 | 46.83 | 46.85 | 46.78 | 46.76 | 2770.00 |
| Nov 12, 2024 | 46.69 | 46.85 | 46.69 | 46.74 | 13068.00 |
| Nov 11, 2024 | 46.79 | 46.97 | 46.79 | 46.91 | 18123.00 |
| Nov 08, 2024 | 46.83 | 46.98 | 46.83 | 46.93 | 5322.00 |
| Nov 07, 2024 | 46.90 | 46.91 | 46.79 | 46.91 | 13616.00 |
| Nov 06, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 16145.00 |
| Nov 05, 2024 | 46.50 | 46.64 | 46.47 | 46.64 | 5737.00 |
| Nov 04, 2024 | 46.54 | 46.54 | 46.43 | 46.43 | 10242.00 |
| Nov 01, 2024 | 46.49 | 46.49 | 46.36 | 46.39 | 8625.00 |
| Oct 31, 2024 | 46.62 | 46.66 | 46.54 | 46.61 | 5329.00 |
| Oct 30, 2024 | 46.74 | 46.76 | 46.62 | 46.62 | 34684.00 |
| Oct 29, 2024 | 46.58 | 46.79 | 46.58 | 46.70 | 39575.00 |
| Oct 28, 2024 | 46.78 | 46.78 | 46.71 | 46.75 | 2330.00 |
| Oct 25, 2024 | 46.75 | 46.76 | 46.60 | 46.60 | 8275.00 |
| Oct 24, 2024 | 46.62 | 46.77 | 46.62 | 46.66 | 4259.00 |
| Oct 23, 2024 | 46.74 | 46.74 | 46.51 | 46.59 | 4672.00 |
| Oct 22, 2024 | 46.71 | 46.73 | 46.64 | 46.69 | 8773.00 |
| Oct 21, 2024 | 46.96 | 46.96 | 46.73 | 46.75 | 6978.00 |
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
47.79
Average
46.76
Median