Get the Stockscreener App
46.75
4.81%
-2.36
After Hours:
46.81
0.06
+0.13%
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 May 30, 2025, is $46.75.
- 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 11.34% to $46.75 now.
- The 52-week high stock price for HYXF is $49.11, representing a 5.05% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for HYXF is $43.09, indicating a -7.83% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $46.83 | $46.64 | $0.19 | 8,308.0 | -4.81% |
| May 29, 2025 | $49.11 | $46.72 | $2.39 | 8,560.0 | +5.12% |
| May 28, 2025 | $46.79 | $46.61 | $0.1814 | 4,134.0 | +0.32% |
| May 27, 2025 | $46.66 | $46.35 | $0.31 | 25,111.0 | +0.26% |
| May 23, 2025 | $46.57 | $46.38 | $0.19 | 15,930.0 | -0.30% |
| May 22, 2025 | $46.62 | $46.42 | $0.20 | 19,536.0 | +0.43% |
| May 21, 2025 | $46.64 | $46.39 | $0.25 | 9,210.0 | -0.60% |
| May 20, 2025 | $46.71 | $46.54 | $0.17 | 24,049.0 | +0.13% |
| May 19, 2025 | $46.70 | $46.59 | $0.11 | 4,675.0 | -0.28% |
| May 16, 2025 | $46.80 | $46.61 | $0.19 | 5,143.0 | +0.02% |
| May 15, 2025 | $46.73 | $46.60 | $0.13 | 4,049.0 | +0.30% |
| May 14, 2025 | $46.71 | $46.59 | $0.12 | 4,649.0 | -0.32% |
| May 13, 2025 | $46.80 | $46.66 | $0.145 | 6,670.0 | +0.06% |
| May 12, 2025 | $46.72 | $46.51 | $0.21 | 28,155.0 | +0.99% |
| May 09, 2025 | $46.41 | $46.20 | $0.21 | 6,097.0 | +0.02% |
| May 08, 2025 | $46.37 | $46.17 | $0.199 | 7,630.0 | +0.02% |
| May 07, 2025 | $46.32 | $46.09 | $0.2321 | 13,057.0 | +0.09% |
| May 06, 2025 | $46.22 | $46.02 | $0.1999 | 235,788.0 | -0.09% |
| May 05, 2025 | $46.30 | $46.08 | $0.22 | 13,164.0 | -0.02% |
| May 02, 2025 | $46.25 | $46.13 | $0.1205 | 6,373.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $49.11 | $46.02 | $3.09 | 465,156.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):