Get the Stockscreener App
47.16
0.17%
-0.0811
After Hours:
47.15
-0.0105
-0.02%
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 December 12, 2025, is $47.16.
- 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 12.31% to $47.16 now.
- The 52-week high stock price for HYXF is $49.11, representing a 4.13% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for HYXF is $43.09, indicating a -8.63% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $47.22 | $47.15 | $0.07 | 6,360.0 | -0.17% |
| Dec 11, 2025 | $47.34 | $47.21 | $0.13 | 10,441.0 | +0.06% |
| Dec 10, 2025 | $47.26 | $47.00 | $0.2599 | 7,155.0 | +0.30% |
| Dec 09, 2025 | $47.16 | $47.05 | $0.11 | 9,508.0 | -0.13% |
| Dec 08, 2025 | $47.19 | $47.10 | $0.09 | 14,345.0 | -0.24% |
| Dec 05, 2025 | $47.30 | $47.22 | $0.08 | 19,931.0 | +0.03% |
| Dec 04, 2025 | $47.26 | $47.13 | $0.13 | 9,660.0 | +0.04% |
| Dec 03, 2025 | $47.28 | $47.19 | $0.09 | 12,867.0 | +0.17% |
| Dec 02, 2025 | $47.18 | $47.07 | $0.11 | 21,098.0 | +0.12% |
| Dec 01, 2025 | $47.10 | $47.04 | $0.0625 | 9,360.0 | -0.61% |
| Nov 28, 2025 | $47.44 | $47.37 | $0.07 | 3,449.0 | +0.08% |
| Nov 26, 2025 | $47.40 | $47.33 | $0.07 | 16,516.0 | -0.07% |
| Nov 25, 2025 | $47.36 | $47.17 | $0.1891 | 6,953.0 | +0.46% |
| Nov 24, 2025 | $47.15 | $47.11 | $0.04 | 7,190.0 | +0.22% |
| Nov 21, 2025 | $47.08 | $46.95 | $0.1313 | 3,648.0 | +0.32% |
| Nov 20, 2025 | $47.12 | $46.88 | $0.235 | 8,168.0 | -0.07% |
| Nov 19, 2025 | $47.00 | $46.91 | $0.09 | 6,159.0 | -0.05% |
| Nov 18, 2025 | $46.96 | $46.87 | $0.0901 | 5,070.0 | +0.02% |
| Nov 17, 2025 | $47.07 | $46.92 | $0.15 | 15,069.0 | -0.21% |
| Nov 14, 2025 | $47.09 | $46.96 | $0.1302 | 13,950.0 | +0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.34 | $47.00 | $0.34 | 127,085.0 | -0.44% |
| 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% |
Ishares Esg Advanced High Yield Corporate Bond Etf Stock (HYXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.98 | $44.20 | $1.78 | 236,669.0 | +2.74% |
| Nov, 2023 | $44.52 | $42.13 | $2.39 | 160,883.0 | +4.26% |
| Oct, 2023 | $43.02 | $41.99 | $1.03 | 197,597.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):