iShares ESG Advanced Hi Yld Corp Bd ETF (HYXF)
45.32
-0.04
(-0.08%)
USD |
NASDAQ |
Mar 15, 16:00
45.49
+0.18
(+0.39%)
After-Hours: 20:00
HYXF Price: 45.32 for March 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 15, 2024 | 45.20 | 45.51 | 45.20 | 45.32 | 7634.00 |
Mar 14, 2024 | 45.42 | 45.42 | 45.20 | 45.35 | 5114.00 |
Mar 13, 2024 | 45.57 | 45.65 | 45.46 | 45.56 | 3512.00 |
Mar 12, 2024 | 45.43 | 45.58 | 45.35 | 45.49 | 7380.00 |
Mar 11, 2024 | 45.52 | 45.52 | 45.32 | 45.48 | 13717.00 |
Mar 08, 2024 | 45.59 | 45.65 | 45.37 | 45.51 | 6052.00 |
Mar 07, 2024 | 45.54 | 45.54 | 45.36 | 45.37 | 11093.00 |
Mar 06, 2024 | 45.47 | 46.00 | 45.38 | 45.38 | 5890.00 |
Mar 05, 2024 | 45.29 | 45.48 | 45.29 | 45.36 | 6738.00 |
Mar 04, 2024 | 45.68 | 45.68 | 45.22 | 45.36 | 5423.00 |
Mar 01, 2024 | 45.22 | 45.39 | 45.08 | 45.28 | 5997.00 |
Feb 29, 2024 | 45.47 | 45.52 | 45.31 | 45.44 | 14337.00 |
Feb 28, 2024 | 45.23 | 45.44 | 45.23 | 45.42 | 5185.00 |
Feb 27, 2024 | 45.25 | 45.47 | 45.25 | 45.30 | 6492.00 |
Feb 26, 2024 | 45.29 | 45.45 | 45.17 | 45.36 | 6142.00 |
Feb 23, 2024 | 45.34 | 45.57 | 45.31 | 45.42 | 4283.00 |
Feb 22, 2024 | 45.35 | 45.53 | 45.15 | 45.39 | 13211.00 |
Feb 21, 2024 | 45.12 | 45.24 | 45.07 | 45.18 | 3656.00 |
Feb 20, 2024 | 45.18 | 45.36 | 45.10 | 45.27 | 5205.00 |
Feb 16, 2024 | 45.18 | 45.33 | 45.02 | 45.10 | 6312.00 |
Feb 15, 2024 | 45.28 | 45.41 | 45.15 | 45.24 | 8259.00 |
Feb 14, 2024 | 44.99 | 45.36 | 44.99 | 45.13 | 4940.00 |
Feb 13, 2024 | 44.91 | 45.13 | 44.72 | 45.02 | 6835.00 |
Feb 12, 2024 | 45.48 | 45.50 | 45.35 | 45.35 | 19544.00 |
Feb 09, 2024 | 45.40 | 45.51 | 45.32 | 45.45 | 38039.00 |
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
48.55
Average
50.58
Median
May 15 2019