iShares ESG Advanced High Yield Corporate Bond ETF (HYXF) Historical Stock Data
46.31 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYXF is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 46.15 | 46.31 | ↑$0.16 (0.35%) | 46.15 | 46.31 | 1.96K |
| 2024-12-24 | 45.40 | 46.28 | ↑$0.88 (1.95%) | 45.40 | 46.28 | 3.63K |
| 2024-12-23 | 46.19 | 46.10 | ↓$0.09 (-0.19%) | 45.95 | 46.20 | 9.39K |
| 2024-12-20 | 46.10 | 46.31 | ↑$0.21 (0.46%) | 46.10 | 46.31 | 11.16K |
| 2024-12-19 | 46.29 | 46.03 | ↓$0.26 (-0.56%) | 45.95 | 46.29 | 5.80K |
| 2024-12-18 | 46.40 | 46.00 | ↓$0.40 (-0.85%) | 46.00 | 46.55 | 9.64K |
| 2024-12-17 | 46.93 | 46.78 | ↓$0.15 (-0.32%) | 46.64 | 46.93 | 6.91K |
| 2024-12-16 | 46.88 | 46.85 | ↓$0.03 (-0.06%) | 46.76 | 46.90 | 10.61K |
| 2024-12-13 | 46.84 | 46.70 | ↓$0.14 (-0.30%) | 46.70 | 46.89 | 15.33K |
| 2024-12-12 | 47.02 | 46.82 | ↓$0.20 (-0.43%) | 46.81 | 47.02 | 12.06K |
| 2024-12-11 | 47.05 | 47.06 | ↑$0.01 (0.02%) | 46.92 | 47.07 | 6.95K |
| 2024-12-10 | 47.04 | 46.91 | ↓$0.13 (-0.28%) | 46.91 | 47.04 | 2.65K |
| 2024-12-09 | 46.94 | 46.98 | ↑$0.04 (0.09%) | 46.91 | 47.00 | 4.71K |
| 2024-12-06 | 47.05 | 47.04 | ↓$0.01 (-0.03%) | 46.94 | 47.08 | 7.09K |
| 2024-12-05 | 46.96 | 46.96 | ↑$0.00 (0.00%) | 46.88 | 46.97 | 13.21K |
| 2024-12-04 | 46.78 | 46.99 | ↑$0.21 (0.45%) | 46.78 | 46.99 | 10.74K |
| 2024-12-03 | 46.82 | 46.88 | ↑$0.06 (0.13%) | 46.82 | 46.90 | 6.66K |
| 2024-12-02 | 46.79 | 46.87 | ↑$0.09 (0.18%) | 46.79 | 46.92 | 13.33K |
| 2024-11-29 | 46.96 | 47.13 | ↑$0.17 (0.36%) | 46.96 | 47.13 | 3.72K |
| 2024-11-27 | 46.70 | 46.95 | ↑$0.25 (0.54%) | 46.70 | 46.97 | 7.11K |
| 2024-11-26 | 47.00 | 46.83 | ↓$0.17 (-0.36%) | 46.79 | 47.00 | 5.67K |
| 2024-11-25 | 46.98 | 46.96 | ↓$0.02 (-0.04%) | 46.93 | 47.01 | 5.01K |
| 2024-11-22 | 46.77 | 46.82 | ↑$0.05 (0.11%) | 46.77 | 46.85 | 4.29K |
| 2024-11-21 | 46.80 | 46.73 | ↓$0.07 (-0.15%) | 46.73 | 46.86 | 6.07K |
| 2024-11-20 | 46.69 | 46.80 | ↑$0.11 (0.24%) | 46.69 | 46.80 | 9.85K |
| 2024-11-19 | 46.62 | 46.86 | ↑$0.24 (0.51%) | 46.62 | 46.86 | 3.11K |
| 2024-11-18 | 46.73 | 46.66 | ↓$0.07 (-0.15%) | 46.60 | 46.76 | 11.54K |
| 2024-11-15 | 46.65 | 46.70 | ↑$0.05 (0.11%) | 46.57 | 46.70 | 3.83K |
| 2024-11-14 | 46.74 | 46.64 | ↓$0.10 (-0.21%) | 46.64 | 46.85 | 3.45K |
| 2024-11-13 | 46.83 | 46.76 | ↓$0.07 (-0.15%) | 46.76 | 46.85 | 3.12K |
Create an account or log in to view more rows.
$HYXF bear trap
$HYXF I hate this company.
$HYXF fuck all u greedy bulls
$HYXF what happened?
$HYXF is anyone really buying this shit
$HYXF when is earnings
$HYXF wow
$HYXF not worrying
$HYXF This week or next…huge pop.
$HYXF Rug pull soon?