iShares ESG Advanced High Yield Corporate Bond ETF HYXF
44.80 USD -0.01 (-0.02%)
Regular-session close
44.74 -0.06 -0.13%
After hours · Nov 13, 4:00 PM ET
44.75 Day range 44.95
44.75 52-week range 47.50
- YTD
- -5.21%
- 1 year
- -4.56%
HYXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.95 | 44.95 | 44.75 | 44.80 | -0.05 | -0.11% | 2,582 |
| Nov 12, 2026 | 44.92 | 44.99 | 44.81 | 44.85 | -0.27 | -0.60% | 7,200 |
| Nov 11, 2026 | 45.02 | 45.14 | 44.98 | 45.12 | +0.14 | +0.31% | 10,600 |
| Nov 10, 2026 | 45.00 | 45.05 | 44.85 | 44.98 | -0.16 | -0.35% | 8,400 |
| Nov 9, 2026 | 45.06 | 45.27 | 45.06 | 45.14 | +0.06 | +0.13% | 17,800 |
| Nov 6, 2026 | 45.18 | 45.18 | 44.98 | 45.08 | -0.03 | -0.07% | 15,000 |
| Nov 5, 2026 | 45.30 | 45.30 | 45.00 | 45.11 | -0.10 | -0.22% | 13,300 |
| Nov 4, 2026 | 45.06 | 45.26 | 45.06 | 45.21 | +0.35 | +0.78% | 11,400 |
| Nov 3, 2026 | 44.77 | 44.90 | 44.76 | 44.86 | -0.01 | -0.02% | 5,900 |
| Nov 2, 2026 | 44.94 | 44.96 | 44.80 | 44.87 | -0.27 | -0.60% | 10,000 |
| Oct 30, 2026 | 45.10 | 45.18 | 45.01 | 45.14 | -0.07 | -0.15% | 11,200 |
| Oct 29, 2026 | 45.25 | 45.25 | 45.10 | 45.21 | -0.01 | -0.02% | 7,800 |
| Oct 28, 2026 | 45.23 | 45.38 | 45.17 | 45.22 | +0.05 | +0.11% | 7,800 |
| Oct 27, 2026 | 44.94 | 45.23 | 44.94 | 45.17 | +0.18 | +0.40% | 9,900 |
| Oct 26, 2026 | 45.01 | 45.07 | 44.73 | 44.99 | +0.11 | +0.25% | 10,700 |
| Oct 23, 2026 | 44.75 | 44.88 | 44.75 | 44.88 | -0.03 | -0.07% | 23,200 |
| Oct 22, 2026 | 44.69 | 44.91 | 44.69 | 44.91 | +0.05 | +0.11% | 40,200 |
| Oct 21, 2026 | 44.91 | 44.92 | 44.83 | 44.86 | +0.04 | +0.09% | 8,600 |
| Oct 20, 2026 | 44.60 | 44.85 | 44.60 | 44.82 | +0.07 | +0.16% | 22,500 |
| Oct 19, 2026 | 44.91 | 45.00 | 44.74 | 44.75 | -0.08 | -0.18% | 24,400 |
| Oct 16, 2026 | 45.06 | 45.06 | 44.80 | 44.83 | -0.12 | -0.27% | 19,900 |
| Oct 15, 2026 | 44.86 | 44.99 | 44.85 | 44.95 | +0.14 | +0.31% | 60,200 |
| Oct 14, 2026 | 44.89 | 44.89 | 44.49 | 44.81 | -0.16 | -0.36% | 19,500 |
| Oct 13, 2026 | 45.17 | 45.17 | 44.92 | 44.97 | -0.09 | -0.20% | 35,200 |
| Oct 12, 2026 | 44.99 | 45.15 | 44.96 | 45.06 | -0.04 | -0.09% | 16,600 |
| Oct 9, 2026 | 45.00 | 45.15 | 44.95 | 45.10 | +0.07 | +0.16% | 7,300 |
| Oct 8, 2026 | 45.03 | 45.06 | 44.94 | 45.03 | -0.02 | -0.04% | 96,200 |
| Oct 7, 2026 | 44.88 | 45.08 | 44.88 | 45.05 | -0.05 | -0.11% | 12,100 |
| Oct 6, 2026 | 45.06 | 45.16 | 45.00 | 45.10 | +0.18 | +0.40% | 14,800 |
| Oct 5, 2026 | 44.85 | 44.97 | 44.79 | 44.92 | +0.06 | +0.13% | 11,700 |
| Oct 2, 2026 | 44.89 | 44.97 | 44.72 | 44.86 | +0.08 | +0.18% | 5,700 |
| Oct 1, 2026 | 45.15 | 45.15 | 44.51 | 44.78 | -0.33 | -0.73% | 48,200 |
| Sep 30, 2026 | 45.34 | 45.34 | 45.01 | 45.11 | -0.06 | -0.13% | 13,600 |
| Sep 29, 2026 | 45.41 | 45.41 | 45.04 | 45.17 | -0.06 | -0.13% | 19,500 |
| Sep 28, 2026 | 45.28 | 45.28 | 45.12 | 45.23 | -0.17 | -0.37% | 22,200 |
| Sep 25, 2026 | 45.44 | 45.75 | 45.35 | 45.40 | -0.05 | -0.11% | 21,000 |
| Sep 24, 2026 | 45.61 | 45.61 | 45.42 | 45.45 | -0.15 | -0.33% | 15,100 |
| Sep 23, 2026 | 45.81 | 45.82 | 45.58 | 45.60 | -0.29 | -0.63% | 11,600 |
| Sep 22, 2026 | 45.98 | 45.98 | 45.80 | 45.89 | -0.03 | -0.07% | 4,800 |
| Sep 21, 2026 | 45.93 | 45.99 | 45.87 | 45.92 | +0.08 | +0.17% | 5,700 |
| Sep 18, 2026 | 45.81 | 45.87 | 45.79 | 45.84 | -0.10 | -0.22% | 9,100 |
| Sep 17, 2026 | 45.96 | 45.98 | 45.90 | 45.94 | +0.14 | +0.31% | 5,100 |
| Sep 16, 2026 | 45.86 | 45.96 | 45.70 | 45.80 | +0.02 | +0.04% | 6,400 |
| Sep 15, 2026 | 45.96 | 45.96 | 45.75 | 45.78 | -0.07 | -0.15% | 19,600 |
| Sep 14, 2026 | 45.84 | 45.99 | 45.83 | 45.85 | -0.08 | -0.17% | 17,900 |
| Sep 11, 2026 | 45.97 | 46.03 | 45.86 | 45.93 | -0.08 | -0.17% | 12,400 |
| Sep 10, 2026 | 45.97 | 46.24 | 45.90 | 46.01 | -0.13 | -0.28% | 32,000 |
| Sep 9, 2026 | 46.14 | 46.20 | 46.08 | 46.14 | -0.05 | -0.11% | 7,100 |
| Sep 8, 2026 | 46.28 | 46.64 | 46.19 | 46.19 | -0.05 | -0.11% | 25,500 |
| Sep 4, 2026 | 46.38 | 46.38 | 46.19 | 46.24 | -0.03 | -0.06% | 54,100 |
| Sep 3, 2026 | 46.32 | 46.35 | 46.22 | 46.27 | +0.04 | +0.09% | 7,300 |
| Sep 2, 2026 | 46.32 | 46.35 | 46.19 | 46.23 | +0.03 | +0.06% | 7,900 |
| Sep 1, 2026 | 46.29 | 46.34 | 46.20 | 46.20 | -0.41 | -0.88% | 9,100 |
| Aug 31, 2026 | 46.54 | 46.62 | 46.50 | 46.61 | +0.03 | +0.06% | 8,200 |
| Aug 28, 2026 | 46.65 | 46.69 | 46.55 | 46.58 | -0.05 | -0.11% | 16,700 |
| Aug 27, 2026 | 46.70 | 46.71 | 46.61 | 46.63 | -0.02 | -0.04% | 9,200 |
| Aug 26, 2026 | 46.69 | 46.69 | 46.58 | 46.65 | +0.01 | +0.02% | 6,100 |
| Aug 25, 2026 | 46.62 | 46.66 | 46.55 | 46.64 | +0.16 | +0.34% | 2,100 |
| Aug 24, 2026 | 46.54 | 46.58 | 46.32 | 46.48 | -0.01 | -0.02% | 15,100 |
| Aug 21, 2026 | 46.47 | 46.49 | 46.41 | 46.49 | +0.04 | +0.09% | 5,200 |
| Aug 20, 2026 | 46.49 | 46.50 | 46.39 | 46.45 | -0.09 | -0.19% | 3,600 |
| Aug 19, 2026 | 46.56 | 46.58 | 46.47 | 46.54 | +0.10 | +0.22% | 7,800 |
| Aug 18, 2026 | 46.47 | 46.49 | 46.40 | 46.44 | 0.00 | 0.00% | 9,800 |
| Aug 17, 2026 | 46.45 | 46.54 | 46.39 | 46.44 | -0.07 | -0.15% | 18,000 |
| Aug 14, 2026 | 46.53 | 46.56 | 46.44 | 46.51 | -0.02 | -0.04% | 4,100 |
65 days, newest first. Daily bars as drawn on the HYXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.