iShares ESG Advanced High... (HYXF)
NASDAQ: HYXF
· Real-Time Price · USD
47.46
0.19 (0.41%)
At close: Sep 11, 2025, 3:58 PM
47.44
-0.04%
After-hours: Sep 11, 2025, 04:10 PM EDT
HYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.45 | 47.51 | 47.22 | 47.27 | 47.27 | -0.25% | 78,167 |
| Sep 9, 2025 | 47.45 | 47.45 | 47.34 | 47.39 | 47.39 | -0.08% | 9,439 |
| Sep 8, 2025 | 47.41 | 47.47 | 47.40 | 47.43 | 47.43 | 0.04% | 10,300 |
| Sep 5, 2025 | 47.53 | 47.57 | 47.38 | 47.41 | 47.41 | 0.04% | 14,501 |
| Sep 4, 2025 | 47.32 | 47.39 | 47.30 | 47.39 | 47.39 | 0.23% | 9,112 |
| Sep 3, 2025 | 47.20 | 47.29 | 47.20 | 47.28 | 47.28 | 0.28% | 14,496 |
| Sep 2, 2025 | 47.03 | 47.24 | 47.03 | 47.15 | 47.15 | -0.59% | 17,700 |
| Aug 29, 2025 | 47.51 | 47.51 | 47.39 | 47.43 | 47.20 | -0.15% | 9,414 |
| Aug 28, 2025 | 47.50 | 47.51 | 47.47 | 47.50 | 47.26 | 0.04% | 9,615 |
| Aug 27, 2025 | 47.44 | 47.48 | 47.42 | 47.48 | 47.25 | 0.08% | 12,300 |
| Aug 26, 2025 | 47.33 | 47.45 | 47.33 | 47.44 | 47.21 | 0.15% | 21,115 |
| Aug 25, 2025 | 47.36 | 47.44 | 47.35 | 47.37 | 47.14 | -0.21% | 8,610 |
| Aug 22, 2025 | 47.21 | 47.49 | 47.21 | 47.47 | 47.23 | 0.76% | 11,920 |
| Aug 21, 2025 | 47.13 | 47.14 | 47.11 | 47.11 | 46.87 | -0.17% | 3,600 |
| Aug 20, 2025 | 47.17 | 47.24 | 47.17 | 47.19 | 46.96 | -0.02% | 18,004 |
| Aug 19, 2025 | 47.17 | 47.27 | 47.17 | 47.20 | 46.97 | 0.02% | 30,514 |
| Aug 18, 2025 | 47.19 | 47.23 | 47.14 | 47.19 | 46.95 | 0.00% | 17,300 |
| Aug 15, 2025 | 47.14 | 47.19 | 47.14 | 47.19 | 46.96 | 0.08% | 3,713 |
| Aug 14, 2025 | 47.19 | 47.19 | 47.14 | 47.15 | 46.92 | -0.25% | 4,872 |
| Aug 13, 2025 | 47.29 | 47.29 | 47.19 | 47.27 | 47.04 | 0.21% | 3,800 |