iShares ESG Advanced Hi Yld Corp Bd ETF (HYXF)
42.71
-0.48
(-1.11%)
USD |
NASDAQ |
Oct 02, 16:00
42.71
0.00 (0.00%)
After-Hours: 16:14
HYXF Price: 42.71 for Oct. 2, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 43.45 | 43.45 | 43.19 | 43.19 | 9227.00 |
| Sep 28, 2023 | 43.03 | 43.27 | 43.02 | 43.24 | 15005.00 |
| Sep 27, 2023 | 43.28 | 43.28 | 43.02 | 43.07 | 8264.00 |
| Sep 26, 2023 | 43.21 | 43.24 | 43.10 | 43.12 | 9886.00 |
| Sep 25, 2023 | 43.32 | 43.42 | 43.28 | 43.34 | 6257.00 |
| Sep 22, 2023 | 43.49 | 43.56 | 43.41 | 43.47 | 11015.00 |
| Sep 21, 2023 | 43.44 | 43.54 | 43.36 | 43.36 | 7413.00 |
| Sep 20, 2023 | 43.78 | 43.85 | 43.70 | 43.70 | 4899.00 |
| Sep 19, 2023 | 43.70 | 43.75 | 43.66 | 43.66 | 15187.00 |
| Sep 18, 2023 | 43.76 | 43.85 | 43.76 | 43.81 | 10242.00 |
| Sep 15, 2023 | 43.99 | 43.99 | 43.82 | 43.83 | 5122.00 |
| Sep 14, 2023 | 44.00 | 44.00 | 43.89 | 43.95 | 7140.00 |
| Sep 13, 2023 | 43.78 | 43.96 | 43.78 | 43.86 | 5964.00 |
| Sep 12, 2023 | 43.81 | 43.82 | 43.69 | 43.81 | 16579.00 |
| Sep 11, 2023 | 43.76 | 43.82 | 43.70 | 43.82 | 4651.00 |
| Sep 08, 2023 | 43.82 | 43.88 | 43.68 | 43.73 | 9062.00 |
| Sep 07, 2023 | 43.72 | 43.80 | 43.65 | 43.76 | 6756.00 |
| Sep 06, 2023 | 43.70 | 43.70 | 43.58 | 43.68 | 27438.00 |
| Sep 05, 2023 | 43.76 | 43.84 | 43.74 | 43.74 | 6790.00 |
| Sep 01, 2023 | 44.10 | 44.11 | 43.82 | 43.92 | 5480.00 |
| Aug 31, 2023 | 44.18 | 44.45 | 44.12 | 44.26 | 7286.00 |
| Aug 30, 2023 | 44.24 | 44.29 | 44.19 | 44.21 | 4914.00 |
| Aug 29, 2023 | 43.98 | 44.25 | 43.98 | 44.25 | 13666.00 |
| Aug 28, 2023 | 43.85 | 43.94 | 43.84 | 43.88 | 92430.00 |
| Aug 25, 2023 | 43.77 | 43.85 | 43.61 | 43.79 | 3640.00 |
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
49.02
Average
50.62
Median
May 30 2019