Get the Stockscreener App
46.59
0.12%
0.055
After Hours:
46.54
-0.045
-0.10%
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Price History
The historical daily chart and data for Ishares Esg Advanced High Yield Corporate Bond Etf stock (HYXF), show that the latest closing stock price as of July 06, 2026, is $46.59.
- Ishares Esg Advanced High Yield Corporate Bond Etf all-time high stock price is $49.11, occurred on May 29, 2025.
- The lowest Ishares Esg Advanced High Yield Corporate Bond Etf stock price recorded was $41.99 on October 20, 2023. Since then, Ishares Esg Advanced High Yield Corporate Bond Etf's stock price has risen over 10.94% to $46.59 now.
- The 52-week high stock price for HYXF is $47.62, representing a 2.22% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for HYXF is $45.70, indicating a -1.90% decrease from the current share price, occurred on March 27, 2026.
The table below shows more information about HYXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $46.61 | $46.52 | $0.09 | 18,455.0 | +0.12% |
| Jul 02, 2026 | $46.68 | $46.40 | $0.28 | 340,428.0 | -0.17% |
| Jul 01, 2026 | $46.61 | $46.51 | $0.10 | 59,182.0 | -0.23% |
| Jun 30, 2026 | $47.17 | $46.70 | $0.4688 | 9,233.0 | -0.02% |
| Jun 29, 2026 | $46.75 | $46.68 | $0.0698 | 4,823.0 | +0.02% |
| Jun 26, 2026 | $46.80 | $46.70 | $0.10 | 5,503.0 | +0.03% |
| Jun 25, 2026 | $46.98 | $46.66 | $0.32 | 5,178.0 | +0.04% |
| Jun 24, 2026 | $46.76 | $46.63 | $0.1287 | 5,442.0 | +0.10% |
| Jun 23, 2026 | $46.68 | $46.62 | $0.055 | 5,685.0 | -0.02% |
| Jun 22, 2026 | $46.74 | $46.63 | $0.11 | 21,655.0 | -0.21% |
| Jun 18, 2026 | $46.80 | $46.71 | $0.09 | 10,478.0 | +0.30% |
| Jun 17, 2026 | $46.76 | $46.57 | $0.19 | 22,080.0 | -0.32% |
| Jun 16, 2026 | $46.81 | $46.67 | $0.14 | 36,093.0 | +0.07% |
| Jun 15, 2026 | $46.76 | $46.71 | $0.0499 | 10,030.0 | +0.29% |
| Jun 12, 2026 | $47.09 | $46.51 | $0.585 | 9,567.0 | -0.05% |
| Jun 11, 2026 | $46.61 | $46.41 | $0.1968 | 3,485.0 | +0.57% |
| Jun 10, 2026 | $46.43 | $46.25 | $0.1759 | 5,537.0 | -0.17% |
| Jun 09, 2026 | $46.50 | $46.37 | $0.13 | 5,971.0 | +0.12% |
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Advanced High Yield Corporate Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HYXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Advanced High Yield Corporate Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $46.68 | $46.40 | $0.28 | 436,520.0 | -0.28% |
| Jun, 2026 | $47.17 | $46.25 | $0.92 | 274,561.0 | -0.33% |
| May, 2026 | $46.89 | $46.22 | $0.67 | 390,664.0 | +0.02% |
| Apr, 2026 | $47.05 | $46.03 | $1.02 | 237,931.0 | +1.19% |
| Mar, 2026 | $47.03 | $45.70 | $1.33 | 691,523.0 | -1.75% |
| Feb, 2026 | $47.40 | $47.03 | $0.3707 | 286,349.0 | -0.52% |
| Jan, 2026 | $47.56 | $47.18 | $0.38 | 261,118.0 | +0.26% |
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.34 | $46.98 | $0.36 | 283,876.0 | -0.16% |
| Nov, 2025 | $47.44 | $46.87 | $0.57 | 266,113.0 | +0.20% |
| Oct, 2025 | $47.59 | $46.84 | $0.749 | 219,582.0 | -0.44% |
| Sep, 2025 | $47.62 | $47.03 | $0.59 | 356,142.0 | +0.12% |
| Aug, 2025 | $47.51 | $46.81 | $0.70 | 204,437.0 | +0.59% |
| Jul, 2025 | $47.46 | $46.90 | $0.56 | 514,453.0 | -0.74% |
| Jun, 2025 | $47.51 | $46.48 | $1.03 | 333,535.0 | +1.60% |
| May, 2025 | $49.11 | $46.02 | $3.09 | 456,848.0 | +1.21% |
| Apr, 2025 | $46.80 | $43.09 | $3.71 | 433,178.0 | -0.26% |
| Mar, 2025 | $46.73 | $44.92 | $1.81 | 1,259,035.0 | -1.49% |
| Feb, 2025 | $47.05 | $46.36 | $0.69 | 397,669.0 | +0.49% |
| Jan, 2025 | $48.28 | $46.01 | $2.27 | 186,155.0 | +1.27% |
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.12 | $45.40 | $1.72 | 182,724.0 | -1.87% |
| Nov, 2024 | $47.13 | $46.36 | $0.766 | 155,446.0 | +1.12% |
| Oct, 2024 | $47.23 | $46.51 | $0.715 | 408,713.0 | -1.55% |
| Sep, 2024 | $47.37 | $46.22 | $1.15 | 188,923.0 | +1.64% |
| Aug, 2024 | $46.68 | $44.95 | $1.73 | 428,338.0 | +0.93% |
| Jul, 2024 | $46.17 | $44.89 | $1.28 | 303,290.0 | +2.17% |
| Jun, 2024 | $45.54 | $45.02 | $0.52 | 165,850.0 | -0.07% |
| May, 2024 | $45.42 | $44.45 | $0.97 | 165,525.0 | +0.94% |
| Apr, 2024 | $45.55 | $44.31 | $1.24 | 163,718.0 | -1.99% |
| Mar, 2024 | $46.00 | $45.08 | $0.9247 | 188,042.0 | +0.55% |
| Feb, 2024 | $45.59 | $44.72 | $0.87 | 252,558.0 | -0.21% |
| Jan, 2024 | $45.74 | $44.90 | $0.84 | 166,386.0 | +0.14% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):