Dark

HYXF
iShares Trust iShares ESG Advanced High Yield Corporate Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:58:00 PM EDT

44.82USD-0.637%(-0.29)48,224

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	45.150000	45.1500	44.510000	44.7750	-0.737%	48,224	0.000%
2026-09-30	45.340000	45.3400	45.010000	45.1073	-0.149%	13,609	-0.737%
2026-09-29	45.410000	45.4100	45.040000	45.1747	-0.126%	19,502	-0.885%
2026-09-28	45.280000	45.2800	45.122800	45.2318	-0.381%	22,220	-1.010%
2026-09-25	45.440000	45.7500	45.350000	45.4050	-0.091%	21,037	-1.388%
2026-09-24	45.610000	45.6100	45.420000	45.4462	-0.347%	15,134	-1.477%
2026-09-23	45.810000	45.8200	45.580000	45.6045	-0.613%	11,588	-1.819%
2026-09-22	45.980000	45.9800	45.800400	45.8859	-0.074%	4,782	-2.421%
2026-09-21	45.930000	45.9900	45.870000	45.9200	+0.169%	5,731	-2.493%
2026-09-18	45.805000	45.8700	45.790000	45.8427	-0.220%	9,121	-2.329%
2026-09-17	45.960000	45.9800	45.900200	45.9439	+0.315%	5,093	-2.544%
2026-09-16	45.860000	45.9566	45.700000	45.7995	+0.047%	6,404	-2.237%
2026-09-15	45.960000	45.9600	45.750000	45.7781	-0.155%	19,591	-2.191%
2026-09-14	45.840000	45.9900	45.830000	45.8493	-0.176%	17,856	-2.343%
2026-09-11	45.973346	46.0300	45.860000	45.9300	-0.174%	12,427	-2.515%
2026-09-10	45.965000	46.2400	45.900000	46.0100	-0.274%	32,042	-2.684%
2026-09-09	46.140000	46.2000	46.080100	46.1366	-0.116%	7,136	-2.951%
2026-09-08	46.280000	46.6400	46.190000	46.1900	-0.111%	25,517	-3.063%
2026-09-04	46.380000	46.3800	46.190000	46.2412	-0.066%	54,111	-3.171%
2026-09-03	46.320000	46.3500	46.220100	46.2716	+0.090%	7,322	-3.234%
2026-09-02	46.319900	46.3500	46.190000	46.2300	+0.059%	7,881	-3.147%
2026-09-01	46.290000	46.3399	46.202800	46.2028	-0.874%	9,071	-3.090%
2026-08-31	46.540000	46.6200	46.500000	46.6100	+0.054%	8,240	-3.937%
2026-08-28	46.650000	46.6900	46.550000	46.5850	-0.091%	16,710	-3.885%
2026-08-27	46.700000	46.7100	46.610000	46.6272	-0.041%	9,243	-3.972%
2026-08-26	46.690000	46.6900	46.580100	46.6463	+0.012%	6,096	-4.012%
2026-08-25	46.620000	46.6600	46.550000	46.6409	+0.346%	2,145	-4.001%
2026-08-24	46.540000	46.5816	46.320000	46.4800	-0.029%	15,125	-3.668%
2026-08-21	46.465000	46.4936	46.413600	46.4936	+0.095%	5,237	-3.696%
2026-08-20	46.490000	46.5000	46.390000	46.4495	-0.194%	3,636	-3.605%
2026-08-19	46.560000	46.5800	46.470000	46.5400	+0.214%	7,761	-3.792%
2026-08-18	46.470000	46.4900	46.400000	46.4405	-0.010%	9,826	-3.586%
2026-08-17	46.450000	46.5400	46.390000	46.4450	-0.150%	18,026	-3.596%
2026-08-14	46.525000	46.5600	46.436500	46.5150	-0.043%	4,137	-3.741%
2026-08-13	46.520100	46.6100	46.510100	46.5350	+0.108%	3,039	-3.782%
2026-08-12	46.475700	46.5500	46.435000	46.4850	+0.216%	11,556	-3.679%
2026-08-11	46.370000	46.4800	46.340000	46.3850	+0.035%	5,505	-3.471%
2026-08-10	46.450000	46.4500	46.305900	46.3689	-0.175%	17,630	-3.437%
2026-08-07	46.500000	46.5000	46.330000	46.4500	+0.066%	155,565	-3.606%
2026-08-06	46.880000	47.5400	46.380000	46.4195	-0.066%	15,504	-3.543%
2026-08-05	46.480000	46.4800	46.379900	46.4500	+0.067%	8,262	-3.606%
2026-08-04	46.450000	46.4600	46.370000	46.4191	+0.274%	5,045	-3.542%
2026-08-03	46.370000	46.3700	46.210000	46.2922	-0.157%	4,041	-3.277%
2026-07-31	46.242500	46.3900	46.242500	46.3650	-0.151%	10,398	-3.429%
2026-07-30	46.250000	46.4600	46.250000	46.4350	+0.276%	8,622	-3.575%
2026-07-29	45.890000	46.6040	45.890000	46.3074	-0.135%	33,628	-3.309%
2026-07-28	46.270000	46.4200	46.250000	46.3700	+0.270%	15,794	-3.440%
2026-07-27	46.370000	46.3700	46.210000	46.2450	+0.023%	12,767	-3.179%
2026-07-24	46.340000	46.3400	46.190000	46.2343	+0.064%	9,676	-3.156%
2026-07-23	46.250000	46.2600	46.140000	46.2046	-0.303%	26,670	-3.094%
2026-07-22	46.440000	46.4400	46.300000	46.3450	-0.054%	5,228	-3.388%
2026-07-21	46.360000	46.4900	46.351700	46.3700	-0.140%	8,646	-3.440%
2026-07-20	46.490000	46.5000	46.400000	46.4350	-0.051%	5,285	-3.575%
2026-07-17	46.450000	46.4916	46.430000	46.4589	-0.035%	3,560	-3.624%
2026-07-16	46.460000	46.5000	46.430000	46.4750	-0.057%	5,718	-3.658%
2026-07-15	46.530000	46.5700	46.450000	46.5014	+0.165%	5,773	-3.713%
2026-07-14	46.425000	46.4400	46.380000	46.4250	+0.086%	4,043	-3.554%
2026-07-13	46.400000	46.5300	46.300500	46.3850	-0.172%	8,546	-3.471%
2026-07-10	46.540000	46.5400	46.430000	46.4650	-0.107%	4,070	-3.637%
2026-07-09	46.500000	46.5650	46.490000	46.5150	+0.097%	70,284	-3.741%
2026-07-08	46.440000	46.5700	46.400000	46.4700	-0.129%	5,757	-3.648%
2026-07-07	46.670000	46.9700	46.520000	46.5300	-0.118%	11,521	-3.772%
2026-07-06	46.605000	46.6100	46.520000	46.5850	+0.118%	18,456	-3.885%
2026-07-02	46.570000	46.6800	46.400000	46.5300	-0.172%	340,429	-3.772%
2026-07-01	46.510000	46.6100	46.510000	46.6100	-0.226%	59,183	-3.937%
2026-06-30	47.170000	47.1700	46.701200	46.7156	-0.020%	9,234	-4.154%
2026-06-29	46.749900	46.7499	46.680100	46.7250	+0.107%	4,823	-4.173%
2026-06-26	46.750000	46.8000	46.675000	46.6750	-0.054%	5,507	-4.071%
2026-06-25	46.980000	46.9800	46.660000	46.7000	+0.043%	5,179	-4.122%
2026-06-24	46.742000	46.7587	46.630000	46.6800	+0.099%	5,443	-4.081%
2026-06-23	46.650000	46.6800	46.625000	46.6336	-0.024%	5,685	-3.986%
2026-06-22	46.740000	46.7400	46.630000	46.6450	-0.207%	21,655	-4.009%
2026-06-18	46.800000	46.8000	46.710000	46.7416	+0.303%	10,478	-4.207%
2026-06-17	46.730000	46.7600	46.570000	46.6004	-0.319%	22,081	-3.917%
2026-06-16	46.670000	46.8100	46.670000	46.7494	+0.074%	36,093	-4.223%
2026-06-15	46.750000	46.7599	46.710000	46.7150	+0.286%	10,031	-4.153%
2026-06-12	47.090000	47.0900	46.505000	46.5816	-0.054%	9,568	-3.878%
2026-06-11	46.440000	46.6067	46.409900	46.6067	+0.570%	3,485	-3.930%
2026-06-10	46.250000	46.4259	46.250000	46.3425	-0.166%	5,537	-3.382%
2026-06-09	46.500000	46.5000	46.370000	46.4197	+0.118%	5,972	-3.543%
2026-06-08	46.510000	46.5100	46.340000	46.3650	+0.076%	25,367	-3.429%
2026-06-05	46.480000	46.4800	46.320000	46.3300	-0.497%	13,229	-3.356%
2026-06-04	46.590000	46.6200	46.510000	46.5616	+0.102%	31,432	-3.837%
2026-06-03	46.580000	46.5800	46.460000	46.5143	-0.240%	15,270	-3.739%
2026-06-02	46.570000	46.6399	46.570000	46.6262	+0.073%	12,373	-3.970%
2026-06-01	46.590000	46.5992	46.470000	46.5923	-0.593%	16,133	-3.900%
2026-05-29	46.795000	46.8900	46.795000	46.8701	+0.182%	4,388	-4.470%
2026-05-28	46.630000	46.8100	46.630000	46.7849	+0.148%	27,861	-4.296%
2026-05-27	46.760000	46.7600	46.690000	46.7158	-0.041%	22,260	-4.154%
2026-05-26	46.670000	46.7400	46.630000	46.7350	+0.371%	7,350	-4.194%
2026-05-22	46.540000	46.5800	46.490000	46.5621	+0.187%	7,472	-3.838%
2026-05-21	46.380000	46.5150	46.370000	46.4750	-0.047%	5,578	-3.658%
2026-05-20	46.280000	46.5700	46.280000	46.4970	+0.523%	19,043	-3.703%
2026-05-19	46.320000	46.3200	46.220000	46.2550	-0.282%	26,142	-3.200%
2026-05-18	46.420000	46.4499	46.330600	46.3858	+0.042%	9,648	-3.473%
2026-05-15	46.450000	46.4700	46.350000	46.3662	-0.482%	10,771	-3.432%
2026-05-14	46.670000	46.6800	46.590600	46.5906	-0.063%	8,246	-3.897%
2026-05-13	46.560000	46.6500	46.480000	46.6200	+0.065%	15,974	-3.958%
2026-05-12	46.630000	46.6300	46.530000	46.5895	-0.194%	19,101	-3.895%
2026-05-11	46.760000	46.7689	46.680100	46.6801	-0.132%	5,680	-4.081%
2026-05-08	46.750000	46.7700	46.720000	46.7418	+0.204%	109,220	-4.208%
2026-05-07	46.810000	46.8300	46.620100	46.6465	-0.367%	16,998	-4.012%
2026-05-06	46.780000	46.8499	46.750000	46.8182	+0.339%	26,177	-4.364%
2026-05-05	46.680000	46.7200	46.630000	46.6600	+0.165%	18,781	-4.040%
2026-05-04	46.670000	46.6700	46.495000	46.5833	-0.220%	17,946	-3.882%
2026-05-01	46.590000	46.7800	46.590000	46.6860	-0.378%	12,133	-4.093%
2026-04-30	46.745000	46.8900	46.745000	46.8630	+0.413%	6,417	-4.456%
2026-04-29	46.730000	46.7600	46.640000	46.6702	-0.288%	22,355	-4.061%
2026-04-28	46.819900	46.8200	46.771000	46.8050	-0.124%	10,818	-4.337%
2026-04-27	46.847700	46.8900	46.790000	46.8631	-0.006%	7,857	-4.456%
2026-04-24	46.800000	46.9000	46.800000	46.8661	+0.171%	10,140	-4.462%
2026-04-23	46.870000	46.8700	46.750000	46.7859	-0.201%	5,721	-4.298%
2026-04-22	46.950000	46.9500	46.840000	46.8802	+0.198%	10,105	-4.491%
2026-04-21	46.880000	46.8800	46.760000	46.7875	-0.261%	20,144	-4.301%
2026-04-20	47.000000	47.0000	46.880000	46.9098	-0.108%	10,606	-4.551%
2026-04-17	46.989900	47.0500	46.910100	46.9606	+0.365%	14,388	-4.654%
2026-04-16	46.820000	46.8200	46.763962	46.7900	-0.023%	7,970	-4.306%
2026-04-15	46.750000	46.8600	46.750000	46.8006	-0.079%	12,013	-4.328%
2026-04-14	46.700000	46.8800	46.700000	46.8375	+0.337%	13,204	-4.404%
2026-04-13	46.460000	46.6800	46.460000	46.6800	+0.322%	15,728	-4.081%
2026-04-10	46.590000	46.5900	46.510100	46.5300	-0.349%	3,857	-3.772%
2026-04-09	46.710000	46.8500	46.585000	46.6928	+0.092%	6,615	-4.107%
2026-04-08	46.920000	46.9200	46.610000	46.6500	+0.608%	7,634	-4.019%
2026-04-07	46.400000	46.4000	46.170000	46.3681	+0.013%	11,641	-3.436%
2026-04-06	46.380000	46.4100	46.290100	46.3620	+0.109%	18,278	-3.423%
2026-04-02	46.030000	46.3600	46.030000	46.3113	+0.209%	8,359	-3.317%
2026-04-01	46.216200	46.2899	46.121000	46.2148	-0.209%	14,106	-3.115%
2026-03-31	46.090000	46.3600	46.060000	46.3118	+0.820%	9,426	-3.318%
2026-03-30	46.000000	46.1200	45.910000	45.9353	+0.216%	20,055	-2.526%
2026-03-27	45.880000	45.9300	45.700000	45.8365	-0.266%	15,364	-2.316%
2026-03-26	46.180000	46.1800	45.955000	45.9587	-0.793%	2,920	-2.576%
2026-03-25	46.349000	46.4000	46.300000	46.3259	+0.424%	2,820	-3.348%
2026-03-24	46.180000	46.2593	46.120000	46.1303	-0.399%	5,153	-2.938%
2026-03-23	46.090000	46.4200	46.090000	46.3152	+0.714%	66,869	-3.325%
2026-03-20	46.460000	46.4600	45.960000	45.9868	-0.695%	9,100	-2.635%
2026-03-19	46.050000	46.3300	45.991000	46.3085	+0.199%	37,328	-3.311%
2026-03-18	46.390000	46.4000	46.216300	46.2163	-0.450%	51,193	-3.119%
2026-03-17	46.270000	46.4600	46.270000	46.4251	+0.394%	59,937	-3.554%
2026-03-16	46.240000	46.3400	46.220000	46.2430	+0.189%	60,220	-3.175%
2026-03-13	46.430000	46.4300	46.070000	46.1559	-0.285%	103,281	-2.992%
2026-03-12	46.570000	46.5700	46.230000	46.2876	-0.585%	10,102	-3.268%
2026-03-11	46.740000	46.7400	46.550000	46.5600	-0.309%	6,351	-3.834%
2026-03-10	46.840000	46.9000	46.704400	46.7044	-0.194%	89,294	-4.131%
2026-03-09	46.380000	46.8400	46.380000	46.7950	+0.511%	81,437	-4.317%
2026-03-06	46.570000	46.7199	46.557000	46.5570	-0.387%	11,733	-3.828%
2026-03-05	46.880000	46.8800	46.720000	46.7378	-0.485%	8,921	-4.200%
2026-03-04	46.900000	47.0300	46.871600	46.9658	+0.526%	14,389	-4.665%
2026-03-03	46.750000	46.9200	46.600100	46.7200	-0.432%	20,665	-4.163%
2026-03-02	46.835000	47.0200	46.770100	46.9228	-0.453%	4,981	-4.577%
2026-02-27	47.070000	47.2300	47.070000	47.1362	-0.146%	23,250	-5.009%
2026-02-26	47.290000	47.2900	47.165000	47.2050	+0.095%	7,159	-5.148%
2026-02-25	47.160000	47.3000	47.150000	47.1600	-0.089%	6,207	-5.057%
2026-02-24	47.270000	47.2800	47.160000	47.2020	-0.049%	11,598	-5.142%
2026-02-23	47.300000	47.3200	47.220400	47.2250	-0.095%	6,403	-5.188%
2026-02-20	47.230000	47.3299	47.190000	47.2700	+0.095%	6,219	-5.278%
2026-02-19	47.150000	47.2484	47.130000	47.2250	0.000%	8,982	-5.188%
2026-02-18	47.200000	47.3200	47.170000	47.2250	0.000%	23,512	-5.188%
2026-02-17	47.200000	47.2682	47.160000	47.2250	-0.116%	23,805	-5.188%
2026-02-13	47.370000	47.3788	47.250000	47.2800	+0.063%	10,943	-5.298%
2026-02-12	47.398000	47.3982	47.210000	47.2500	-0.053%	9,754	-5.238%
2026-02-11	47.300000	47.3400	47.170000	47.2750	+0.030%	28,603	-5.288%
2026-02-10	47.320000	47.3400	47.240000	47.2606	+0.026%	8,534	-5.259%
2026-02-09	47.130000	47.2990	47.130000	47.2481	+0.099%	22,734	-5.234%
2026-02-06	47.190000	47.2200	47.084500	47.2013	+0.286%	12,626	-5.140%
2026-02-05	47.140000	47.1500	47.027500	47.0668	-0.116%	27,168	-4.869%
2026-02-04	47.130000	47.2300	47.100000	47.1213	-0.097%	14,049	-4.979%
2026-02-03	47.210000	47.2500	47.060000	47.1671	-0.017%	24,223	-5.072%
2026-02-02	47.160000	47.2300	47.110000	47.1750	-0.433%	11,081	-5.087%
2026-01-30	47.250000	47.4100	47.250000	47.3803	+0.085%	23,917	-5.499%
2026-01-29	47.350000	47.3800	47.280000	47.3400	-0.113%	14,252	-5.418%
2026-01-28	47.430000	47.5000	47.360000	47.3936	-0.200%	10,829	-5.525%
2026-01-27	47.520000	47.5300	47.460000	47.4886	+0.018%	16,137	-5.714%
2026-01-26	47.450000	47.5100	47.440000	47.4800	+0.051%	12,354	-5.697%
2026-01-23	47.529900	47.5299	47.380000	47.4560	-0.051%	14,094	-5.649%
2026-01-22	47.484400	47.5400	47.430000	47.4800	+0.063%	9,208	-5.697%
2026-01-21	47.360000	47.5499	47.360000	47.4500	+0.148%	10,551	-5.638%
2026-01-20	47.230000	47.4600	47.230000	47.3800	-0.242%	10,112	-5.498%
2026-01-16	47.550000	47.5600	47.420000	47.4950	-0.008%	11,185	-5.727%
2026-01-15	47.550000	47.5500	47.430000	47.4988	+0.040%	20,141	-5.734%
2026-01-14	47.385500	47.5200	47.385500	47.4800	0.000%	19,690	-5.697%
2026-01-13	47.510000	47.5300	47.450000	47.4800	+0.042%	8,238	-5.697%
2026-01-12	47.350000	47.5000	47.350000	47.4600	+0.021%	12,017	-5.657%
2026-01-09	47.450000	47.4800	47.420000	47.4500	+0.084%	9,652	-5.638%
2026-01-08	47.410000	47.4500	47.320000	47.4100	+0.108%	8,271	-5.558%
2026-01-07	47.400000	47.4499	47.310000	47.3588	-0.076%	11,748	-5.456%
2026-01-06	47.390000	47.4400	47.290000	47.3950	+0.084%	20,582	-5.528%
2026-01-05	47.300000	47.3900	47.200200	47.3550	+0.243%	10,148	-5.448%
2026-01-02	47.210000	47.2899	47.180000	47.2400	-0.036%	7,994	-5.218%
2025-12-31	47.250000	47.3100	47.250000	47.2570	-0.081%	9,990	-5.252%
2025-12-30	47.290000	47.3200	47.241000	47.2953	+0.083%	8,652	-5.329%
2025-12-29	47.070000	47.2600	47.070000	47.2559	+0.052%	9,483	-5.250%
2025-12-26	47.180000	47.2600	47.150000	47.2314	-0.018%	13,173	-5.201%
2025-12-24	47.170000	47.2397	47.170000	47.2397	+0.201%	8,680	-5.217%
2025-12-23	47.130000	47.1899	47.060100	47.1450	+0.174%	20,483	-5.027%
2025-12-22	47.058000	47.1299	46.980000	47.0632	+0.031%	28,913	-4.862%
2025-12-19	47.120000	47.1298	47.020000	47.0488	-0.500%	44,489	-4.833%
2025-12-18	47.210000	47.3100	47.210000	47.2850	+0.254%	12,346	-5.308%
2025-12-17	47.210000	47.2352	47.120000	47.1650	-0.106%	7,151	-5.067%
2025-12-16	47.220000	47.2400	47.150000	47.2152	+0.000%	3,871	-5.168%
2025-12-15	47.180000	47.2395	47.149400	47.2151	+0.116%	5,910	-5.168%
2025-12-12	47.150000	47.2200	47.150000	47.1605	-0.172%	6,360	-5.058%
2025-12-11	47.340000	47.3400	47.210000	47.2416	+0.061%	10,441	-5.221%
2025-12-10	47.000000	47.2599	47.000000	47.2128	+0.299%	7,155	-5.163%
2025-12-09	47.160000	47.1600	47.050000	47.0721	-0.130%	9,508	-4.880%
2025-12-08	47.190000	47.1900	47.100000	47.1334	-0.242%	14,345	-5.004%
2025-12-05	47.300000	47.3000	47.220000	47.2479	+0.027%	19,931	-5.234%
2025-12-04	47.260000	47.2600	47.130000	47.2350	+0.043%	10,964	-5.208%
2025-12-03	47.220000	47.2800	47.190000	47.2149	+0.165%	12,867	-5.168%
2025-12-02	47.160000	47.1800	47.070000	47.1370	+0.118%	21,098	-5.011%
2025-12-01	47.080000	47.1000	47.037500	47.0813	-0.609%	9,360	-4.899%
2025-11-28	47.430000	47.4400	47.370000	47.3700	+0.085%	3,449	-5.478%
2025-11-26	47.335500	47.4000	47.330000	47.3300	-0.072%	16,516	-5.398%
2025-11-25	47.220000	47.3641	47.175000	47.3641	+0.465%	6,953	-5.466%
2025-11-24	47.130000	47.1500	47.110000	47.1450	+0.223%	7,190	-5.027%
2025-11-21	46.975000	47.0813	46.950000	47.0400	+0.323%	3,748	-4.815%
2025-11-20	47.040000	47.1150	46.880000	46.8886	-0.074%	8,168	-4.508%
2025-11-19	46.985000	47.0000	46.910000	46.9234	-0.046%	6,169	-4.579%
2025-11-18	46.960000	46.9601	46.870000	46.9450	+0.023%	5,070	-4.622%
2025-11-17	47.030000	47.0700	46.920000	46.9342	-0.207%	15,069	-4.600%
2025-11-14	46.967000	47.0900	46.959800	47.0317	+0.185%	14,050	-4.798%
2025-11-13	47.010000	47.0195	46.880000	46.9450	-0.468%	10,994	-4.622%
2025-11-12	47.211500	47.2189	47.080000	47.1657	-0.157%	78,762	-5.069%
2025-11-11	47.210500	47.2800	47.190000	47.2400	+0.127%	12,081	-5.218%
2025-11-10	47.160000	47.2225	47.130000	47.1800	+0.255%	21,161	-5.097%
2025-11-07	46.945000	47.0600	46.945000	47.0600	+0.158%	8,066	-4.856%
2025-11-06	47.070000	47.0700	46.900000	46.9856	+0.004%	18,002	-4.705%
2025-11-05	46.990000	47.0500	46.950000	46.9836	+0.117%	12,532	-4.701%
2025-11-04	46.954900	46.9600	46.911200	46.9288	+0.062%	13,118	-4.590%
2025-11-03	47.090000	47.0900	46.899800	46.8998	-0.794%	5,226	-4.531%
2025-10-31	47.331600	47.3700	47.260000	47.2750	-0.040%	4,866	-5.288%
2025-10-30	47.360000	47.4200	47.293900	47.2939	-0.147%	4,221	-5.326%
2025-10-29	47.560000	47.5600	47.350000	47.3634	-0.287%	16,874	-5.465%
2025-10-28	47.570000	47.5700	47.450000	47.4997	-0.117%	8,033	-5.736%
2025-10-27	47.530000	47.5900	47.460000	47.5555	+0.296%	12,534	-5.847%
2025-10-24	47.405000	47.4299	47.350000	47.4150	+0.194%	2,453	-5.568%
2025-10-23	47.310000	47.3400	47.240000	47.3230	+0.144%	10,186	-5.384%
2025-10-22	47.315000	47.3150	47.220000	47.2551	-0.190%	7,969	-5.248%
2025-10-21	47.440000	47.4792	47.310000	47.3450	-0.202%	19,119	-5.428%
2025-10-20	47.350000	47.4700	47.350000	47.4410	+0.262%	6,278	-5.620%
2025-10-17	47.210000	47.3400	47.190500	47.3171	+0.359%	5,573	-5.372%
2025-10-16	47.274000	47.2870	47.147700	47.1477	-0.346%	8,070	-5.032%
2025-10-15	47.320000	47.3583	47.250000	47.3115	+0.152%	6,207	-5.361%
2025-10-14	47.150000	47.2820	47.150000	47.2397	+0.158%	7,129	-5.217%
2025-10-13	47.020000	47.1900	47.000000	47.1650	+0.651%	6,268	-5.067%
2025-10-10	47.120000	47.1552	46.841000	46.8601	-0.541%	33,657	-4.450%
2025-10-09	47.150000	47.1600	47.055000	47.1150	-0.323%	6,080	-4.967%
2025-10-08	47.390000	47.3900	47.260000	47.2677	-0.132%	13,003	-5.274%
2025-10-07	47.310000	47.3800	47.300700	47.3300	-0.014%	9,316	-5.398%
2025-10-06	47.380000	47.3800	47.300500	47.3366	+0.035%	13,158	-5.411%
2025-10-03	47.400000	47.4000	47.277900	47.3200	-0.042%	5,650	-5.378%
2025-10-02	47.295500	47.3900	47.295500	47.3400	-0.063%	4,056	-5.418%
2025-10-01	47.330000	47.3900	47.280000	47.3700	-0.242%	8,882	-5.478%
2025-09-30	47.457000	47.5200	47.410000	47.4850	+0.031%	6,693	-5.707%
2025-09-29	47.520000	47.5200	47.410000	47.4701	-0.009%	13,318	-5.677%
2025-09-26	47.410000	47.5000	47.410000	47.4746	+0.231%	39,104	-5.686%
2025-09-25	47.332200	47.4200	47.330000	47.3650	-0.211%	4,717	-5.468%
2025-09-24	47.480000	47.5500	47.465000	47.4650	-0.126%	3,768	-5.667%
2025-09-23	47.550000	47.6200	47.480000	47.5250	-0.074%	18,078	-5.786%
2025-09-22	47.410000	47.6000	47.410000	47.5600	+0.103%	15,922	-5.856%
2025-09-19	47.490000	47.5695	47.450000	47.5110	-0.029%	17,693	-5.759%
2025-09-18	47.410000	47.5800	47.410000	47.5250	+0.158%	12,594	-5.786%
2025-09-17	47.450000	47.5400	47.400100	47.4501	-0.063%	22,130	-5.638%
2025-09-16	47.550000	47.5500	47.463900	47.4800	-0.063%	31,551	-5.697%
2025-09-15	47.480000	47.5600	47.455000	47.5100	+0.274%	6,664	-5.757%
2025-09-12	47.430000	47.4399	47.380000	47.3800	-0.128%	4,041	-5.498%
2025-09-11	47.469400	47.4800	47.418600	47.4406	+0.367%	6,736	-5.619%
2025-09-10	47.450000	47.5100	47.220000	47.2671	-0.249%	78,075	-5.272%
2025-09-09	47.450000	47.4500	47.340000	47.3850	-0.092%	9,439	-5.508%
2025-09-08	47.410000	47.4700	47.400100	47.4284	+0.048%	10,298	-5.595%
2025-09-05	47.530000	47.5696	47.380000	47.4055	+0.040%	14,501	-5.549%
2025-09-04	47.320000	47.3900	47.300000	47.3865	+0.225%	8,926	-5.511%
2025-09-03	47.195000	47.2900	47.195000	47.2800	+0.284%	14,228	-5.298%
2025-09-02	47.030000	47.2400	47.030000	47.1460	-0.597%	17,676	-5.029%
2025-08-29	47.510000	47.5100	47.390000	47.4291	-0.139%	9,414	-5.596%
2025-08-28	47.495700	47.5100	47.466100	47.4951	+0.034%	9,536	-5.727%
2025-08-27	47.441300	47.4800	47.420400	47.4791	+0.072%	12,292	-5.695%
2025-08-26	47.330000	47.4500	47.330000	47.4448	+0.148%	21,115	-5.627%
2025-08-25	47.360000	47.4400	47.345000	47.3747	-0.190%	8,610	-5.488%
2025-08-22	47.210000	47.4900	47.210000	47.4650	+0.764%	11,920	-5.667%
2025-08-21	47.130000	47.1449	47.105000	47.1050	-0.180%	3,585	-4.946%
2025-08-20	47.170000	47.2400	47.170000	47.1900	-0.022%	18,004	-5.118%
2025-08-19	47.170000	47.2700	47.170000	47.2002	+0.031%	30,514	-5.138%
2025-08-18	47.190000	47.2300	47.140500	47.1854	-0.006%	17,260	-5.108%
2025-08-15	47.141700	47.1900	47.140000	47.1884	+0.072%	3,713	-5.114%
2025-08-14	47.190000	47.1900	47.139600	47.1543	-0.245%	4,779	-5.046%
2025-08-13	47.290000	47.2900	47.190000	47.2700	+0.212%	3,796	-5.278%
2025-08-12	47.110000	47.1700	47.110000	47.1700	+0.222%	3,314	-5.077%
2025-08-11	47.050000	47.1400	47.040000	47.0654	-0.073%	7,875	-4.866%
2025-08-08	47.094000	47.1000	47.050300	47.1000	+0.114%	8,528	-4.936%
2025-08-07	47.080000	47.0900	47.030000	47.0465	-0.125%	6,573	-4.828%
2025-08-06	47.070000	47.1300	47.040000	47.1053	+0.173%	8,778	-4.947%
2025-08-05	47.080000	47.0800	46.983100	47.0239	-0.134%	3,460	-4.782%
2025-08-04	47.020000	47.0869	46.995900	47.0869	+0.452%	3,875	-4.910%
2025-08-01	46.810000	46.9293	46.810000	46.8750	-0.583%	7,573	-4.480%
2025-07-31	47.180000	47.2200	46.910000	47.1500	-0.148%	255,844	-5.037%
2025-07-30	47.260000	47.2600	47.150000	47.2200	-0.100%	17,684	-5.178%
2025-07-29	47.300000	47.3228	47.267200	47.2672	-0.027%	3,653	-5.273%
2025-07-28	47.230000	47.2800	47.200100	47.2800	+0.052%	16,367	-5.298%
2025-07-25	47.208400	47.3200	47.200000	47.2553	+0.117%	3,098	-5.249%
2025-07-24	47.210000	47.2692	47.186800	47.2000	-0.183%	8,832	-5.138%
2025-07-23	47.260000	47.3000	47.235000	47.2863	+0.223%	19,579	-5.311%
2025-07-22	47.220000	47.2200	47.110000	47.1813	+0.094%	6,375	-5.100%
2025-07-21	47.159400	47.2092	47.130000	47.1371	+0.076%	19,365	-5.011%
2025-07-18	47.080000	47.1400	47.050000	47.1012	+0.077%	7,437	-4.939%
2025-07-17	46.990000	47.0748	46.990000	47.0650	+0.074%	5,856	-4.866%
2025-07-16	46.978000	47.0500	46.960000	47.0300	+0.277%	8,357	-4.795%
2025-07-15	46.970000	47.0700	46.900000	46.9000	-0.361%	19,887	-4.531%
2025-07-14	47.030000	47.0700	46.980000	47.0700	+0.128%	9,502	-4.876%
2025-07-11	47.020000	47.0799	47.010000	47.0100	-0.127%	73,446	-4.754%
2025-07-10	47.150000	47.1600	47.070000	47.0700	-0.096%	9,635	-4.876%
2025-07-09	47.110000	47.1500	47.087400	47.1150	+0.159%	2,689	-4.967%
2025-07-08	47.073000	47.0730	46.984500	47.0400	-0.127%	3,148	-4.815%
2025-07-07	47.460000	47.4600	47.076800	47.1000	-0.402%	19,286	-4.936%
2025-07-03	47.330000	47.3300	47.204200	47.2900	+0.042%	3,895	-5.318%
2025-07-02	47.140000	47.2700	47.135000	47.2700	+0.127%	9,647	-5.278%
2025-07-01	47.310000	47.3100	47.130000	47.2100	-0.611%	10,022	-5.158%
2025-06-30	47.260000	47.5100	47.260000	47.5000	+0.338%	10,232	-5.737%
2025-06-27	47.358400	47.4200	47.303000	47.3400	-0.021%	7,336	-5.418%
2025-06-26	47.233200	47.3500	47.233200	47.3500	+0.297%	5,553	-5.438%
2025-06-25	47.210500	47.2697	47.135629	47.2100	+0.021%	3,604	-5.158%
2025-06-24	47.310000	47.3100	47.125300	47.2000	+0.329%	4,653	-5.138%
2025-06-23	47.030000	47.0700	46.950600	47.0450	+0.213%	11,809	-4.825%
2025-06-20	46.870000	46.9700	46.825000	46.9450	+0.374%	10,207	-4.622%
2025-06-18	46.670000	46.9400	46.670000	46.7700	-0.032%	13,779	-4.266%
2025-06-17	46.805000	46.8583	46.720100	46.7850	-0.128%	14,553	-4.296%
2025-06-16	46.680000	46.8899	46.680000	46.8450	+0.203%	3,404	-4.419%
2025-06-13	46.868000	46.8680	46.680000	46.7500	-0.043%	3,990	-4.225%
2025-06-12	46.730000	46.8795	46.721000	46.7700	-0.192%	2,885	-4.266%
2025-06-11	46.900000	46.9400	46.790000	46.8600	+0.053%	2,711	-4.449%
2025-06-10	46.767000	46.8700	46.700000	46.8350	+0.289%	173,436	-4.398%
2025-06-09	46.600000	46.8799	46.600000	46.7000	0.000%	16,522	-4.122%
2025-06-06	46.686600	46.7400	46.630000	46.7000	+0.150%	2,689	-4.122%
2025-06-05	46.780000	47.0000	46.580000	46.6300	-0.278%	13,087	-3.978%
2025-06-04	46.780000	46.7800	46.581500	46.7600	+0.193%	5,955	-4.245%
2025-06-03	46.561100	46.7000	46.560000	46.6700	+0.236%	24,050	-4.060%
2025-06-02	46.650000	46.6500	46.479500	46.5600	-0.406%	3,081	-3.834%
2025-05-30	46.650000	46.8300	46.640000	46.7500	-4.806%	8,333	-4.225%
2025-05-29	46.800000	49.1100	46.720000	49.1100	+5.116%	8,561	-8.827%
2025-05-28	46.790000	46.7900	46.608600	46.7200	+0.322%	4,134	-4.163%
2025-05-27	46.420000	46.6600	46.350000	46.5700	+0.258%	25,111	-3.854%
2025-05-23	46.430000	46.5700	46.380000	46.4500	-0.300%	15,930	-3.606%
2025-05-22	46.550000	46.6200	46.420000	46.5900	+0.431%	19,536	-3.896%
2025-05-21	46.600000	46.6400	46.390000	46.3900	-0.600%	9,210	-3.481%
2025-05-20	46.575000	46.7100	46.540000	46.6700	+0.129%	24,049	-4.060%
2025-05-19	46.590000	46.7000	46.590000	46.6100	-0.278%	4,675	-3.937%
2025-05-16	46.800000	46.8000	46.610000	46.7400	+0.021%	5,143	-4.204%
2025-05-15	46.615000	46.7300	46.600000	46.7300	+0.300%	4,049	-4.184%
2025-05-14	46.710000	46.7100	46.590000	46.5900	-0.321%	4,649	-3.896%
2025-05-13	46.780000	46.8000	46.655000	46.7400	+0.064%	6,670	-4.204%
2025-05-12	46.680000	46.7200	46.510000	46.7100	+0.995%	28,155	-4.143%
2025-05-09	46.410000	46.4100	46.200000	46.2500	+0.022%	6,097	-3.189%
2025-05-08	46.310000	46.3700	46.171000	46.2400	+0.022%	7,630	-3.168%
2025-05-07	46.300000	46.3200	46.087900	46.2300	+0.087%	13,057	-3.147%
2025-05-06	46.220000	46.2200	46.020100	46.1900	-0.087%	235,788	-3.063%
2025-05-05	46.080000	46.3000	46.080000	46.2300	-0.022%	13,164	-3.147%
2025-05-02	46.190000	46.2500	46.129500	46.2400	+0.369%	6,373	-3.168%
2025-05-01	46.180000	46.1800	46.035000	46.0700	-0.260%	6,560	-2.811%
2025-04-30	46.170000	46.2800	46.110800	46.1900	-0.603%	6,568	-3.063%
2025-04-29	46.310000	46.4700	46.210000	46.4700	+0.324%	3,747	-3.648%
2025-04-28	46.340000	46.3400	46.150000	46.3200	+0.123%	4,392	-3.335%
2025-04-25	46.220000	46.3471	45.840000	46.2629	+0.364%	3,379	-3.216%
2025-04-24	45.920000	46.1700	45.860000	46.0950	+0.710%	10,032	-2.864%
2025-04-23	46.110000	46.3000	45.450000	45.7700	+0.527%	13,934	-2.174%
2025-04-22	45.500000	45.6015	45.150000	45.5300	+0.597%	25,731	-1.658%
2025-04-21	45.260000	46.7999	45.020000	45.2600	-0.898%	12,379	-1.072%
2025-04-17	45.470000	45.6700	45.470000	45.6700	+0.595%	31,078	-1.960%
2025-04-16	45.460000	45.5389	45.260000	45.4000	+0.110%	18,403	-1.377%
2025-04-15	45.440000	45.4993	45.160000	45.3500	0.000%	6,805	-1.268%
2025-04-14	45.250000	45.4098	45.190000	45.3500	+0.778%	8,052	-1.268%
2025-04-11	44.800000	45.5000	44.750000	45.0000	+0.386%	4,961	-0.500%

.dark-mode .SydMtX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SydMtX{ color: #333333; background-color: white; border: 2px solid #333333; }HYXFiShares Trust iShares ESG Advanced High Yield Corporate Bond ETFstock NASDAQ ETF

HYXF
iShares Trust iShares ESG Advanced High Yield Corporate Bond ETF
stock NASDAQ ETF