NasdaqGM - Nasdaq Real Time Price USD

iShares ESG Advanced High Yield Corporate Bond ETF (HYXF)

46.46
-0.13
(-0.28%)
As of 3:14:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202546.4346.5046.3846.4646.4615,402
May 22, 202546.5546.6246.4246.5946.5919,500
May 21, 202546.6046.6446.3946.3946.399,200
May 20, 202546.5846.7146.5446.6746.6724,000
May 19, 202546.5946.7046.5946.6146.614,700
May 16, 202546.8046.8046.6146.7446.745,100
May 15, 202546.6246.7346.6046.7346.734,000
May 14, 202546.7146.7146.5946.5946.594,600
May 13, 202546.7846.8046.6546.7446.746,700
May 12, 202546.6846.7246.5146.7146.7128,200
May 9, 202546.4146.4146.2046.2546.256,100
May 8, 202546.3146.3746.1746.2446.247,600
May 7, 202546.3046.3246.0946.2346.2313,100
May 6, 202546.2246.2246.0246.1946.19235,800
May 5, 202546.0846.3046.0846.2346.2313,200
May 2, 202546.1946.2546.1346.2446.246,400
May 1, 2025 0.253 Dividend
May 1, 202546.1846.1846.0346.0746.076,600
Apr 30, 202546.1746.2846.1146.1945.946,600
Apr 29, 202546.3146.4746.2146.4746.223,700
Apr 28, 202546.3446.3446.1546.3246.074,400
Apr 25, 202546.2246.3545.8446.2646.013,400
Apr 24, 202545.9246.1745.8646.1045.8410,000
Apr 23, 202546.1146.3045.4545.7745.5213,900
Apr 22, 202545.5045.6045.1545.5345.2825,700
Apr 21, 202545.2646.8045.0245.2645.0112,400
Apr 17, 202545.4745.6745.4745.6745.4231,100
Apr 16, 202545.4645.5445.2645.4045.1518,400
Apr 15, 202545.4445.5045.1645.3545.106,800
Apr 14, 202545.2545.4145.1945.3545.108,100
Apr 11, 202544.8045.5044.7545.0044.755,000
Apr 10, 202545.0845.5044.6344.8344.584,400
Apr 9, 202544.1146.3443.9045.4645.2190,300
Apr 8, 202545.0245.2944.3144.3944.1520,400
Apr 7, 202544.8545.5144.3844.9244.6713,800
Apr 4, 202545.3946.8043.0944.9044.65120,600
Apr 3, 202545.9945.9945.6145.8045.5516,200
Apr 2, 202546.0746.2446.0646.2345.9811,500
Apr 1, 2025 0.239 Dividend
Apr 1, 202545.9046.2445.9046.2445.996,700
Mar 31, 202546.1946.3346.1946.3145.829,200
Mar 28, 202546.4746.4746.1946.3545.8616,700
Mar 27, 202546.6546.6544.9246.3845.8916,200
Mar 26, 202546.5646.5646.4046.4445.943,500
Mar 25, 202546.5446.7346.5446.6046.1133,500
Mar 24, 202546.5546.6546.5546.6446.156,800
Mar 21, 202546.3746.5246.3746.5146.0211,800
Mar 20, 202546.5346.6146.4346.5246.0361,200
Mar 19, 202546.2546.5446.2546.4845.9919,300
Mar 18, 202546.2946.3646.2546.3145.8213,500
Mar 17, 202546.2946.3746.2446.3345.84101,700
Mar 14, 202546.1146.3746.1146.2945.8034,300
Mar 13, 202546.5146.5146.0746.1145.628,800
Mar 12, 202546.4346.5146.2046.3045.81539,100
Mar 11, 202546.6046.6046.1946.2745.78337,000
Mar 10, 202546.5846.5846.4746.4945.9910,300
Mar 7, 202546.6446.6546.5046.6546.166,200
Mar 6, 202546.5646.5746.4746.5246.039,600
Mar 5, 202546.7046.7346.5946.6146.128,200
Mar 4, 202546.4946.6546.4646.5946.1010,700
Mar 3, 2025 0.249 Dividend
Mar 3, 202546.6646.7246.5846.6246.1311,900
Feb 28, 202547.0547.0546.8547.0146.267,300
Feb 27, 202546.8846.9846.8046.8046.06131,800
Feb 26, 202546.8647.0046.8646.9246.1822,000
Feb 25, 202546.8346.9346.8046.8546.1127,100
Feb 24, 202546.7546.8746.7246.7245.9828,600
Feb 21, 202546.8046.8446.6946.7546.0112,000
Feb 20, 202546.8246.8346.6846.8246.0842,000
Feb 19, 202546.7446.7546.6046.7446.008,700
Feb 18, 202546.8146.8146.6846.7145.979,900
Feb 14, 202546.8146.8546.7646.7746.0315,100
Feb 13, 202546.3846.7346.3846.7345.995,500
Feb 12, 202546.3646.5646.3646.4645.7214,900
Feb 11, 202546.5346.6346.5346.6245.887,700
Feb 10, 202546.5346.7046.5346.6745.935,900
Feb 7, 202546.7546.7546.5346.5845.849,900
Feb 6, 202546.6946.7746.6646.6645.929,900
Feb 5, 202546.8446.8446.6746.8146.078,000
Feb 4, 202546.4046.6746.4046.6745.9313,800
Feb 3, 2025 0.249 Dividend
Feb 3, 202546.4146.5746.4146.5445.8017,800
Jan 31, 202546.9046.9946.7446.7845.794,100
Jan 30, 202546.8946.9746.8546.8545.865,200
Jan 29, 202546.9246.9246.7846.8745.888,800
Jan 28, 202546.8446.9546.8446.9245.936,000
Jan 27, 202546.7848.2846.7746.8645.8717,600
Jan 24, 202546.7646.8946.7646.8245.835,900
Jan 23, 202546.5846.7646.5846.7245.734,500
Jan 22, 202546.7846.7946.6946.7245.7321,600
Jan 21, 202546.7146.7946.6546.7845.8012,100
Jan 17, 202546.6046.6446.5446.6345.655,800
Jan 16, 202546.3246.5746.3246.5145.534,000
Jan 15, 202546.3846.4946.3146.4145.4310,900
Jan 14, 202546.1346.1946.0446.0645.094,900
Jan 13, 202546.6346.6346.0146.1245.156,700
Jan 10, 202546.3546.3546.0746.0745.105,700
Jan 8, 202546.2646.3546.2046.3545.374,000
Jan 7, 202546.7446.7446.2146.3045.327,600
Jan 6, 202546.3646.4746.3546.3845.409,500
Jan 3, 202546.2546.4246.2546.4145.436,100
Jan 2, 202546.2346.3146.1446.1945.2241,600
Dec 31, 202446.0246.2646.0246.1945.224,900
Dec 30, 202446.1046.2646.0546.2545.2718,200
Dec 27, 202446.1046.2246.0746.1545.1812,200
Dec 26, 202446.1546.3146.1546.3145.332,000
Dec 24, 202445.4046.2845.4046.2845.303,600
Dec 23, 202446.4346.4345.9546.1045.139,400
Dec 20, 202446.1046.3346.1046.3145.3311,200
Dec 19, 202446.2946.2945.9546.0345.065,800
Dec 18, 2024 0.254 Dividend
Dec 18, 202446.3346.5546.0046.0045.039,600
Dec 17, 202446.9346.9346.6446.7845.546,900
Dec 16, 202446.7146.9346.7146.8545.6110,600
Dec 13, 202446.8446.8946.7046.7045.4716,500
Dec 12, 202447.0247.0246.8146.8245.5812,300
Dec 11, 202447.0547.0746.9247.0645.826,900
Dec 10, 202447.0447.0446.9146.9145.672,700
Dec 9, 202446.9447.0046.9146.9845.744,700
Dec 6, 202447.0547.0846.9447.0445.807,200
Dec 5, 202446.9546.9746.8846.9645.7213,200
Dec 4, 202446.7846.9946.7846.9945.7510,800
Dec 3, 202446.8246.9046.8246.8845.646,700
Dec 2, 2024 0.246 Dividend
Dec 2, 202447.1247.1246.7846.8745.6313,300
Nov 29, 202446.9647.1346.9647.1345.653,700
Nov 27, 202446.7046.9746.7046.9545.477,100
Nov 26, 202447.0047.0046.7946.8345.365,700
Nov 25, 202446.9847.0146.9346.9645.485,000
Nov 22, 202446.7646.8546.7646.8245.354,400
Nov 21, 202446.8646.8646.7346.7345.266,100
Nov 20, 202446.6946.8046.6946.8045.339,900
Nov 19, 202446.6246.8646.6246.8645.383,200
Nov 18, 202446.7346.7646.6046.6645.1911,700
Nov 15, 202446.6546.7046.5746.7045.233,800
Nov 14, 202446.7446.8546.6446.6445.173,400
Nov 13, 202446.8346.8546.7646.7645.293,100
Nov 12, 202446.6946.8546.6946.7445.2713,100
Nov 11, 202446.7946.9746.7946.9145.4318,100
Nov 8, 202446.8346.9846.8346.9345.455,300
Nov 7, 202446.9046.9146.7946.9145.4313,600
Nov 6, 202446.7546.7546.5846.7245.2516,100
Nov 5, 202446.5046.6446.4746.6445.175,700
Nov 4, 202446.5446.5446.4346.4344.9710,200
Nov 1, 2024 0.243 Dividend
Nov 1, 202446.4946.4946.3646.3944.938,600
Oct 31, 202446.6246.6646.5446.6144.915,300
Oct 30, 202446.7446.7646.6246.6244.9234,700
Oct 29, 202446.5846.7946.5846.7044.9939,600
Oct 28, 202446.7846.7846.7146.7545.042,300
Oct 25, 202446.7546.7646.6046.6044.908,300
Oct 24, 202446.6246.7746.6246.6644.964,300
Oct 23, 202446.7446.7446.5146.5944.894,700
Oct 22, 202446.7146.7346.6446.6944.988,800
Oct 21, 202446.9646.9646.7346.7545.047,000
Oct 18, 202446.9346.9846.9046.9445.234,200
Oct 17, 202446.8846.8846.7946.8645.156,800
Oct 16, 202446.8546.9946.8546.9845.268,000
Oct 15, 202446.8846.9046.8246.8545.1411,400
Oct 14, 202446.8646.8746.7046.8245.113,500
Oct 11, 202446.6446.8346.6446.8345.125,200
Oct 10, 202446.7946.7946.6146.7345.026,500
Oct 9, 202446.7446.7646.6846.7245.0163,800
Oct 8, 202446.7246.8046.7046.8045.097,800
Oct 7, 202446.8146.8346.6846.7145.00118,000
Oct 4, 202446.9846.9846.8546.9245.2112,400
Oct 3, 202447.0347.2246.9146.9845.2623,600
Oct 2, 202446.9547.0846.9547.0045.287,000
Oct 1, 2024 0.244 Dividend
Oct 1, 202447.0547.1347.0147.0945.3715,700
Sep 30, 202447.3647.3747.2847.3545.381,900
Sep 27, 202447.3347.3747.3147.3745.402,800
Sep 26, 202447.2047.2947.1947.2345.2733,900
Sep 25, 202447.2047.2347.1647.1845.223,400
Sep 24, 202447.2047.2947.1947.2245.265,400
Sep 23, 202447.3247.3247.2147.2545.292,500
Sep 20, 202447.2247.2847.1547.2845.323,900
Sep 19, 202447.2747.2847.2247.2645.307,600
Sep 18, 202446.9747.2446.9747.0245.074,200
Sep 17, 202446.9847.0646.9747.0645.113,400
Sep 16, 202446.9347.0446.8846.9444.997,800
Sep 13, 202446.7546.8746.7546.8644.916,000
Sep 12, 202446.6546.7546.6546.7344.795,700
Sep 11, 202446.5346.7146.5346.6644.7259,600
Sep 10, 202446.6646.6646.5646.5644.635,300
Sep 9, 202446.6246.7346.5846.7144.779,900
Sep 6, 202446.6746.6746.4646.5244.5910,100
Sep 5, 202446.5346.6046.5146.6044.673,600
Sep 4, 202446.4146.4846.4046.4744.543,500
Sep 3, 2024 0.248 Dividend
Sep 3, 202446.2546.3146.2246.2344.318,400
Aug 30, 202446.6146.6546.5446.5844.419,700
Aug 29, 202446.6846.6846.6046.6644.495,400
Aug 28, 202446.6146.6246.5646.6244.456,600
Aug 27, 202446.4846.6446.4846.6444.473,800
Aug 26, 202446.5646.6346.5446.5444.3712,700
Aug 23, 202446.6046.6746.4846.6444.478,800
Aug 22, 202446.3946.4746.3846.3944.2311,200
Aug 21, 202446.4246.4946.3646.4244.265,600
Aug 20, 202446.5046.5046.3046.4044.247,800
Aug 19, 202446.3446.4346.3446.4144.258,900
Aug 16, 202446.1446.3146.1446.3044.145,800
Aug 15, 202446.1546.1546.1046.1443.993,100
Aug 14, 202446.0146.1446.0146.1443.993,100
Aug 13, 202445.9346.0345.8746.0143.8710,900
Aug 12, 202445.8445.8745.7845.8643.726,500
Aug 9, 202445.8545.8545.7745.8243.68107,500
Aug 8, 202445.8345.8745.7445.8443.705,600
Aug 7, 202445.6745.7445.6045.6343.5010,900
Aug 6, 202445.5845.6845.4045.5243.406,700
Aug 5, 202444.9545.4144.9545.3243.2150,200
Aug 2, 202445.7045.7345.5745.6243.49132,300
Aug 1, 2024 0.243 Dividend
Aug 1, 202445.9445.9745.7745.7743.645,300
Jul 31, 202446.1146.1746.0646.1543.776,000
Jul 30, 202446.0246.0245.9045.9743.602,900
Jul 29, 202445.9445.9845.8745.8943.525,300
Jul 26, 202445.9145.9645.8945.9243.5516,000
Jul 25, 202445.9246.0145.8145.8143.4512,400
Jul 24, 202445.8746.0245.8645.8643.4916,400
Jul 23, 202445.9046.0545.9045.9843.61123,600
Jul 22, 202445.8746.0045.8745.9543.587,300
Jul 19, 202445.8045.8045.7445.7643.4014,700
Jul 18, 202445.9545.9545.7845.8443.479,000
Jul 17, 202445.8345.9045.8045.8643.497,700
Jul 16, 202445.7545.9945.7545.9943.624,100
Jul 15, 202445.6745.7745.6745.7443.389,300
Jul 12, 202445.6745.7445.6745.7043.3413,200
Jul 11, 202445.6145.6145.5445.6143.266,200
Jul 10, 202445.3145.4245.3145.4243.087,400
Jul 9, 202445.3745.3745.2645.3242.9812,300
Jul 8, 202445.3445.3845.2645.3543.019,300
Jul 5, 202445.5545.5545.2045.3042.964,500
Jul 3, 202444.9945.1844.9945.1342.807,600
Jul 2, 202444.9745.0744.9445.0742.744,900
Jul 1, 2024 0.241 Dividend
Jul 1, 202445.0045.0044.8944.9342.613,400
Jun 28, 202445.3445.3445.1545.1742.619,500
Jun 27, 202445.3145.3145.2145.2842.7114,600
Jun 26, 202445.2845.2945.2445.2942.722,700
Jun 25, 202445.2645.3945.2545.3942.8213,100
Jun 24, 202445.3845.4245.3145.3142.7415,700
Jun 21, 202445.3745.4045.3645.3842.818,500
Jun 20, 202445.4145.4145.2745.3642.7999,600
Jun 18, 202445.3545.4545.3045.4542.878,900
Jun 17, 202445.2345.2745.1245.2642.695,800
Jun 14, 202445.2445.2645.1645.1742.616,500
Jun 13, 202445.5445.5445.3845.3842.811,500
Jun 12, 202445.4945.5045.4245.4242.855,400
Jun 11, 202445.1845.2445.1345.2442.6820,800
Jun 10, 202445.2145.2145.1245.2042.647,400
Jun 7, 202445.1745.1745.0745.1042.544,700
Jun 6, 202445.3245.3245.2145.2342.6711,100
Jun 5, 202445.2145.3245.1845.2942.736,200
Jun 4, 202445.1445.1845.1045.1642.604,500
Jun 3, 2024 0.243 Dividend
Jun 3, 202445.0545.1245.0245.1242.564,000
May 31, 202445.0845.2545.0845.2042.416,700
May 30, 202444.9945.0644.9445.0642.287,800
May 29, 202444.8944.9344.8644.8842.1112,800
May 28, 202445.2545.2545.0545.0942.316,600
May 24, 202445.1945.2545.1645.2542.464,500
May 23, 202445.2245.2245.0845.0842.304,300

Related Tickers