Skip to main content

iShares ESG Advanced High Yield Corporate Bond ETF (NQ:HYXF)

47.27 +0.06 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 47.14 47.27 47.13 47.27 9,647 +0.06(+0.13%)
Jul 01, 2025 47.31 47.31 47.13 47.21 10,022 -0.29(-0.61%)
Jun 30, 2025 47.26 47.51 47.26 47.50 10,232 +0.16(+0.34%)
Jun 27, 2025 47.36 47.42 47.30 47.34 7,336 -0.01(-0.02%)
Jun 26, 2025 47.23 47.35 47.23 47.35 5,553 +0.14(+0.30%)
Jun 25, 2025 47.21 47.27 47.14 47.21 3,604 +0.01(+0.02%)
Jun 24, 2025 47.31 47.31 47.13 47.20 4,653 +0.16(+0.33%)
Jun 23, 2025 47.03 47.07 46.95 47.05 11,809 +0.10(+0.21%)
Jun 20, 2025 46.87 46.97 46.83 46.95 10,207 +0.17(+0.37%)
Jun 18, 2025 46.67 46.94 46.67 46.77 13,779 -0.01(-0.03%)
Jun 17, 2025 46.80 46.86 46.72 46.78 14,553 -0.06(-0.13%)
Jun 16, 2025 46.68 46.89 46.68 46.84 3,404 +0.09(+0.20%)
Jun 13, 2025 46.87 46.87 46.68 46.75 3,990 -0.02(-0.04%)
Jun 12, 2025 46.73 46.88 46.72 46.77 2,885 -0.09(-0.19%)
Jun 11, 2025 46.90 46.94 46.79 46.86 2,711 +0.02(+0.05%)
Jun 10, 2025 46.77 46.87 46.70 46.84 173,436 +0.13(+0.29%)
Jun 09, 2025 46.60 46.88 46.60 46.70 16,522 +0.00(+0.00%)
Jun 06, 2025 46.69 46.74 46.63 46.70 2,689 +0.07(+0.15%)
Jun 05, 2025 46.78 47.00 46.58 46.63 13,087 -0.13(-0.28%)
Jun 04, 2025 46.78 46.78 46.58 46.76 5,955 +0.09(+0.19%)
Jun 03, 2025 46.56 46.70 46.56 46.67 24,050 +0.11(+0.24%)
Jun 02, 2025 46.65 46.65 46.48 46.56 3,081 +0.07(+0.16%)
May 30, 2025 46.39 46.57 46.38 46.49 8,380 -2.35(-4.81%)
May 29, 2025 46.54 48.83 46.46 48.83 8,608 +2.38(+5.12%)
May 28, 2025 46.53 46.53 46.35 46.46 4,157 +0.15(+0.32%)
May 27, 2025 46.16 46.40 46.09 46.31 25,253 +0.12(+0.26%)
May 23, 2025 46.17 46.31 46.12 46.19 16,020 -0.14(-0.30%)
May 22, 2025 46.29 46.36 46.16 46.33 19,646 +0.20(+0.43%)
May 21, 2025 46.34 46.38 46.13 46.13 9,262 -0.28(-0.60%)
May 20, 2025 46.32 46.45 46.28 46.41 24,185 +0.06(+0.13%)
May 19, 2025 46.33 46.44 46.33 46.35 4,701 -0.13(-0.28%)
May 16, 2025 46.54 46.54 46.35 46.48 5,172 +0.01(+0.02%)
May 15, 2025 46.36 46.47 46.34 46.47 4,071 +0.14(+0.30%)
May 14, 2025 46.45 46.45 46.33 46.33 4,675 -0.15(-0.32%)
May 13, 2025 46.52 46.54 46.39 46.48 6,707 +0.03(+0.06%)
May 12, 2025 46.42 46.46 46.25 46.45 28,314 +0.46(+0.99%)
May 09, 2025 46.15 46.15 45.94 45.99 6,131 +0.01(+0.02%)
May 08, 2025 46.05 46.11 45.91 45.98 7,673 +0.01(+0.02%)
May 07, 2025 46.04 46.06 45.83 45.97 13,130 +0.04(+0.09%)
May 06, 2025 45.96 45.96 45.76 45.93 237,121 -0.04(-0.09%)
May 05, 2025 45.82 46.04 45.82 45.97 13,238 -0.01(-0.02%)
May 02, 2025 45.93 45.99 45.87 45.98 6,409 +0.17(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.