iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) Historical Stock Data

44.74 ↓0.31 (-0.70%)

As of January 27, 2023, 2:29pm EST.

Historical Data

In the past 30 trading days, HYXF is up 0.05% a day on average. There have been 21 days where iShares ESG Advanced High Yield Corporate Bond ETF closed green and 9 days where HYXF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	44.79	44.74	↓$0.05 (-0.12%)	44.70	44.80	19.02K
2023-01-26	44.80	45.05	↑$0.25 (0.56%)	44.58	45.26	8.28K
2023-01-25	44.52	44.66	↑$0.13 (0.30%)	44.50	44.72	18.59K
2023-01-24	44.58	44.71	↑$0.13 (0.29%)	44.54	44.84	10.67K
2023-01-23	44.71	44.75	↑$0.03 (0.08%)	44.58	44.84	11.71K
2023-01-20	44.62	44.63	↑$0.01 (0.01%)	44.55	44.69	8.28K
2023-01-19	44.78	44.57	↓$0.21 (-0.47%)	44.57	44.95	3K
2023-01-18	45.16	45.06	↓$0.10 (-0.22%)	44.93	45.38	11.96K
2023-01-17	44.97	44.93	↓$0.04 (-0.09%)	44.84	44.97	8.40K
2023-01-13	44.76	44.99	↑$0.23 (0.51%)	44.70	44.99	18.32K
2023-01-12	44.84	44.92	↑$0.08 (0.18%)	44.62	44.99	15.50K
2023-01-11	44.53	44.65	↑$0.12 (0.27%)	44.49	44.65	30.97K
2023-01-10	44.40	44.42	↑$0.02 (0.05%)	44.31	44.44	6.07K
2023-01-09	44.41	44.43	↑$0.02 (0.05%)	44.38	44.51	7.11K
2023-01-06	44.00	44.25	↑$0.25 (0.57%)	43.88	44.37	7.92K
2023-01-05	43.67	43.67	↑$0.00 (0.00%)	43.54	43.71	15.38K
2023-01-04	43.56	43.81	↑$0.25 (0.57%)	43.46	43.81	4.79K
2023-01-03	43.56	43.26	↓$0.30 (-0.69%)	43.26	43.56	8.03K
2022-12-30	43.20	43.22	↑$0.02 (0.05%)	43.06	43.22	13.50K
2022-12-29	42.72	43.20	↑$0.48 (1.12%)	42.71	43.21	8.65K
2022-12-28	43.31	42.71	↓$0.60 (-1.39%)	42.69	43.31	14.41K
2022-12-27	43.67	43.22	↓$0.45 (-1.03%)	43.22	43.67	10.51K
2022-12-23	43.53	43.64	↑$0.11 (0.25%)	43.43	43.64	13.62K
2022-12-22	43.54	43.57	↑$0.03 (0.07%)	43.40	43.73	21.21K
2022-12-21	43.61	43.85	↑$0.24 (0.55%)	43.61	43.86	8.84K
2022-12-20	43.29	43.49	↑$0.20 (0.46%)	43.29	43.54	20.68K
2022-12-19	43.61	43.61	↑$0.00 (0.00%)	43.48	43.62	15.17K
2022-12-16	43.79	43.77	↓$0.02 (-0.05%)	43.67	43.83	31.82K
2022-12-15	43.95	44.04	↑$0.09 (0.20%)	43.89	44.04	30.20K
2022-12-14	44.65	44.36	↓$0.29 (-0.65%)	44.25	44.67	20.67K