iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)
46.48
-0.01
(-0.03%)
USD |
NASDAQ |
Aug 24, 16:00
46.49
+0.01
(+0.02%)
After-Hours: 20:00
HYXF Price : 46.48 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 46.54 | 46.58 | 46.32 | 46.48 | 15125.00 |
| Aug 21, 2026 | 46.46 | 46.49 | 46.41 | 46.49 | 5237.00 |
| Aug 20, 2026 | 46.49 | 46.50 | 46.39 | 46.45 | 3636.00 |
| Aug 19, 2026 | 46.56 | 46.58 | 46.47 | 46.54 | 7760.00 |
| Aug 18, 2026 | 46.47 | 46.49 | 46.40 | 46.44 | 9825.00 |
| Aug 17, 2026 | 46.45 | 46.54 | 46.39 | 46.44 | 18026.00 |
| Aug 14, 2026 | 46.52 | 46.56 | 46.44 | 46.52 | 4137.00 |
| Aug 13, 2026 | 46.52 | 46.61 | 46.51 | 46.54 | 3039.00 |
| Aug 12, 2026 | 46.48 | 46.55 | 46.44 | 46.48 | 11556.00 |
| Aug 11, 2026 | 46.37 | 46.48 | 46.34 | 46.38 | 5505.00 |
| Aug 10, 2026 | 46.45 | 46.45 | 46.31 | 46.37 | 17630.00 |
| Aug 07, 2026 | 46.50 | 46.50 | 46.33 | 46.45 | 155564.0 |
| Aug 06, 2026 | 46.88 | 47.54 | 46.38 | 46.42 | 15503.00 |
| Aug 05, 2026 | 46.48 | 46.48 | 46.38 | 46.45 | 8262.00 |
| Aug 04, 2026 | 46.45 | 46.46 | 46.37 | 46.42 | 5044.00 |
| Aug 03, 2026 | 46.37 | 46.37 | 46.21 | 46.29 | 4041.00 |
| Jul 31, 2026 | 46.24 | 46.39 | 46.24 | 46.36 | 10398.00 |
| Jul 30, 2026 | 46.25 | 46.46 | 46.25 | 46.44 | 8622.00 |
| Jul 29, 2026 | 45.89 | 46.60 | 45.89 | 46.31 | 33627.00 |
| Jul 28, 2026 | 46.27 | 46.42 | 46.25 | 46.37 | 15794.00 |
| Jul 27, 2026 | 46.37 | 46.37 | 46.21 | 46.24 | 12767.00 |
| Jul 24, 2026 | 46.34 | 46.34 | 46.19 | 46.23 | 9676.00 |
| Jul 23, 2026 | 46.25 | 46.26 | 46.14 | 46.20 | 26670.00 |
| Jul 22, 2026 | 46.44 | 46.44 | 46.30 | 46.34 | 5228.00 |
| Jul 21, 2026 | 46.36 | 46.49 | 46.35 | 46.37 | 8645.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median