iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) Historical Stock Data
44.88 ↑0.22 (0.49%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HYXF is up 0.02% a day on average. There have been 15 days where iShares ESG Advanced High Yield Corporate Bond ETF closed green and 15 days where HYXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 44.72 | 44.88 | ↑$0.16 (0.36%) | 44.72 | 44.91 | 7.50K |
| 2024-04-22 | 44.51 | 44.66 | ↑$0.15 (0.33%) | 44.51 | 44.69 | 13.82K |
| 2024-04-19 | 44.50 | 44.50 | ↑$0.01 (0.01%) | 44.46 | 44.58 | 3.10K |
| 2024-04-18 | 44.53 | 44.46 | ↓$0.07 (-0.16%) | 44.39 | 44.53 | 3.07K |
| 2024-04-17 | 44.40 | 44.42 | ↑$0.02 (0.05%) | 44.39 | 44.53 | 3.60K |
| 2024-04-16 | 44.60 | 44.38 | ↓$0.22 (-0.49%) | 44.31 | 44.60 | 14.49K |
| 2024-04-15 | 44.76 | 44.54 | ↓$0.22 (-0.49%) | 44.51 | 44.76 | 8.03K |
| 2024-04-12 | 44.84 | 44.74 | ↓$0.10 (-0.22%) | 44.71 | 44.86 | 5.34K |
| 2024-04-11 | 44.82 | 44.81 | ↓$0.01 (-0.02%) | 44.73 | 44.98 | 5.86K |
| 2024-04-10 | 45.01 | 44.82 | ↓$0.19 (-0.43%) | 44.82 | 45.12 | 5.82K |
| 2024-04-09 | 45.08 | 45.21 | ↑$0.13 (0.29%) | 45.08 | 45.28 | 6.19K |
| 2024-04-08 | 45.21 | 45.20 | ↓$0.01 (-0.02%) | 45.12 | 45.21 | 5.72K |
| 2024-04-05 | 45.20 | 45.03 | ↓$0.17 (-0.38%) | 44.99 | 45.20 | 9.47K |
| 2024-04-04 | 45.25 | 45.22 | ↓$0.03 (-0.07%) | 45.07 | 45.29 | 15.27K |
| 2024-04-03 | 44.97 | 45.19 | ↑$0.22 (0.49%) | 44.97 | 45.19 | 11.40K |
| 2024-04-02 | 45.08 | 45.17 | ↑$0.09 (0.20%) | 45.00 | 45.17 | 5.22K |
| 2024-04-01 | 45.55 | 45.39 | ↓$0.16 (-0.35%) | 45.22 | 45.55 | 10.34K |
| 2024-03-28 | 45.56 | 45.69 | ↑$0.13 (0.29%) | 45.56 | 45.78 | 15.11K |
| 2024-03-27 | 45.72 | 45.75 | ↑$0.03 (0.07%) | 45.55 | 45.75 | 16.16K |
| 2024-03-26 | 45.69 | 45.65 | ↓$0.04 (-0.09%) | 45.61 | 45.71 | 9.93K |
| 2024-03-25 | 45.64 | 45.65 | ↑$0.01 (0.02%) | 45.55 | 45.68 | 13.33K |
| 2024-03-22 | 45.82 | 45.74 | ↓$0.08 (-0.17%) | 45.59 | 45.82 | 4.84K |
| 2024-03-21 | 45.71 | 45.79 | ↑$0.08 (0.18%) | 45.60 | 45.87 | 17.40K |
| 2024-03-20 | 45.42 | 45.71 | ↑$0.29 (0.64%) | 45.42 | 45.71 | 8.85K |
| 2024-03-19 | 45.47 | 45.65 | ↑$0.18 (0.40%) | 45.35 | 45.69 | 16.77K |
| 2024-03-18 | 45.49 | 45.42 | ↓$0.07 (-0.15%) | 45.35 | 45.49 | 3.40K |
| 2024-03-15 | 45.20 | 45.32 | ↑$0.11 (0.25%) | 45.20 | 45.51 | 6.19K |
| 2024-03-14 | 45.42 | 45.35 | ↓$0.07 (-0.15%) | 45.20 | 45.42 | 4.98K |
| 2024-03-13 | 45.57 | 45.56 | ↓$0.01 (-0.02%) | 45.46 | 45.65 | 3.52K |
| 2024-03-12 | 45.43 | 45.49 | ↑$0.06 (0.13%) | 45.35 | 45.58 | 7.38K |
Create an account or log in to view more rows.
$HYXF wow
$HYXF not worrying
$HYXF This week or next…huge pop.
$HYXF Rug pull soon?
$HYXF -
Buy
buy
buy!
$HYXF I’ll be buying more if this dips!
$HYXF cup and handle forming
$HYXF Beautiful!! 😀
$HYXF omg lol
$HYXF hold