iShares ESG Advanced Hi Yld Corp Bd ETF (HYXF)
44.66
+0.16
(+0.36%)
USD |
NASDAQ |
Apr 22, 16:00
44.65
-0.01
(-0.02%)
After-Hours: 20:00
HYXF Price: 44.66 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 44.51 | 44.69 | 44.51 | 44.66 | 13825.00 |
Apr 19, 2024 | 44.50 | 44.58 | 44.46 | 44.50 | 3004.00 |
Apr 18, 2024 | 44.53 | 44.53 | 44.39 | 44.46 | 3199.00 |
Apr 17, 2024 | 44.40 | 44.53 | 44.39 | 44.42 | 3806.00 |
Apr 16, 2024 | 44.60 | 44.60 | 44.31 | 44.38 | 14434.00 |
Apr 15, 2024 | 44.76 | 44.76 | 44.51 | 44.54 | 8029.00 |
Apr 12, 2024 | 44.84 | 44.86 | 44.71 | 44.74 | 5335.00 |
Apr 11, 2024 | 44.82 | 44.98 | 44.73 | 44.81 | 6005.00 |
Apr 10, 2024 | 45.19 | 45.19 | 44.82 | 44.82 | 5824.00 |
Apr 09, 2024 | 45.08 | 45.29 | 45.08 | 45.21 | 6194.00 |
Apr 08, 2024 | 45.19 | 45.21 | 45.12 | 45.20 | 5846.00 |
Apr 05, 2024 | 45.20 | 45.20 | 44.99 | 45.03 | 9474.00 |
Apr 04, 2024 | 45.25 | 45.29 | 45.07 | 45.22 | 15295.00 |
Apr 03, 2024 | 44.97 | 45.20 | 44.97 | 45.19 | 11411.00 |
Apr 02, 2024 | 45.08 | 45.17 | 45.00 | 45.17 | 5205.00 |
Apr 01, 2024 | 45.55 | 45.55 | 45.22 | 45.39 | 10343.00 |
Mar 28, 2024 | 45.56 | 45.78 | 45.56 | 45.69 | 15012.00 |
Mar 27, 2024 | 45.72 | 45.75 | 45.55 | 45.75 | 16160.00 |
Mar 26, 2024 | 45.69 | 45.71 | 45.61 | 45.65 | 9925.00 |
Mar 25, 2024 | 45.54 | 45.68 | 45.54 | 45.65 | 13383.00 |
Mar 22, 2024 | 45.82 | 45.82 | 45.59 | 45.74 | 4922.00 |
Mar 21, 2024 | 45.66 | 45.87 | 45.60 | 45.79 | 17402.00 |
Mar 20, 2024 | 45.42 | 45.71 | 45.42 | 45.71 | 8926.00 |
Mar 19, 2024 | 45.47 | 45.69 | 45.35 | 45.65 | 20033.00 |
Mar 18, 2024 | 45.49 | 45.49 | 45.35 | 45.42 | 3396.00 |
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
48.44
Average
50.09
Median
Jun 22 2020