MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HYXF — iShares Trust iShares ESG Advanced High Yield Corporate Bond ETF
NasdaqiShares Trust iShares ESG Advanced High Yield Corporate Bond ETF
$44.84
+0.06(+0.13%)
- O
- 44.89
- H
- 44.97
- L
- 44.72
- V
- 5.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.84
Period Return-1.53%
Period High$49.11
Period Low$44.51
Avg Daily Volume17.2K
Total Trading Days365
HYXF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.89 | $44.97 | $44.72 | $44.84 | +$0.06 | +0.13% | 5,708 | $44.83 | $44.72 $44.97 |
| Oct 1, 2026 | $45.15 | $45.15 | $44.51 | $44.78 | $-0.33 | -0.74% | 48,224 | $44.75 | $44.51 $45.15 |
| Sep 30, 2026 | $45.34 | $45.34 | $45.01 | $45.11 | $-0.07 | -0.15% | 13,609 | $45.20 | $45.01 $45.34 |
| Sep 29, 2026 | $45.41 | $45.41 | $45.04 | $45.17 | $-0.06 | -0.13% | 19,502 | $45.16 | $45.04 $45.41 |
| Sep 28, 2026 | $45.28 | $45.28 | $45.12 | $45.23 | $-0.17 | -0.38% | 22,220 | $45.18 | $45.12 $45.28 |
| Sep 25, 2026 | $45.44 | $45.75 | $45.35 | $45.41 | $-0.04 | -0.09% | 21,037 | $45.42 | $45.35 $45.75 |
| Sep 24, 2026 | $45.61 | $45.61 | $45.42 | $45.45 | $-0.16 | -0.35% | 15,134 | $45.50 | $45.42 $45.61 |
| Sep 23, 2026 | $45.81 | $45.82 | $45.58 | $45.60 | $-0.28 | -0.61% | 11,588 | $45.70 | $45.58 $45.82 |
| Sep 22, 2026 | $45.98 | $45.98 | $45.80 | $45.89 | $-0.03 | -0.07% | 4,782 | $45.89 | $45.80 $45.98 |
| Sep 21, 2026 | $45.93 | $45.99 | $45.87 | $45.92 | +$0.08 | +0.17% | 5,731 | $45.91 | $45.87 $45.99 |
| Sep 18, 2026 | $45.81 | $45.87 | $45.79 | $45.84 | $-0.10 | -0.22% | 9,121 | $45.84 | $45.79 $45.87 |
| Sep 17, 2026 | $45.96 | $45.98 | $45.90 | $45.94 | +$0.14 | +0.32% | 5,093 | $45.92 | $45.90 $45.98 |
| Sep 16, 2026 | $45.86 | $45.96 | $45.70 | $45.80 | +$0.02 | +0.05% | 6,404 | $45.86 | $45.70 $45.96 |
| Sep 15, 2026 | $45.96 | $45.96 | $45.75 | $45.78 | $-0.07 | -0.16% | 19,591 | $45.84 | $45.75 $45.96 |
| Sep 14, 2026 | $45.84 | $45.99 | $45.83 | $45.85 | $-0.08 | -0.18% | 17,856 | $45.88 | $45.83 $45.99 |
| Sep 11, 2026 | $45.97 | $46.03 | $45.86 | $45.93 | $-0.08 | -0.17% | 12,427 | $45.96 | $45.86 $46.03 |
| Sep 10, 2026 | $45.97 | $46.24 | $45.90 | $46.01 | $-0.13 | -0.27% | 32,042 | $46.03 | $45.90 $46.24 |
| Sep 9, 2026 | $46.14 | $46.20 | $46.08 | $46.14 | $-0.05 | -0.12% | 7,136 | $46.14 | $46.08 $46.20 |
| Sep 8, 2026 | $46.28 | $46.64 | $46.19 | $46.19 | $-0.05 | -0.11% | 25,517 | $46.30 | $46.19 $46.64 |
| Sep 4, 2026 | $46.38 | $46.38 | $46.19 | $46.24 | $-0.03 | -0.07% | 54,111 | $46.29 | $46.19 $46.38 |
| Sep 3, 2026 | $46.32 | $46.35 | $46.22 | $46.27 | +$0.04 | +0.09% | 7,322 | $46.28 | $46.22 $46.35 |
| Sep 2, 2026 | $46.32 | $46.35 | $46.19 | $46.23 | +$0.03 | +0.06% | 7,881 | $46.26 | $46.19 $46.35 |
| Sep 1, 2026 | $46.29 | $46.34 | $46.20 | $46.20 | $-0.41 | -0.87% | 9,071 | $46.28 | $46.20 $46.34 |
| Aug 31, 2026 | $46.54 | $46.62 | $46.50 | $46.61 | +$0.03 | +0.05% | 8,240 | $46.56 | $46.50 $46.62 |
| Aug 28, 2026 | $46.65 | $46.69 | $46.55 | $46.59 | $-0.04 | -0.09% | 16,710 | $46.61 | $46.55 $46.69 |
| Aug 27, 2026 | $46.70 | $46.71 | $46.61 | $46.63 | $-0.02 | -0.04% | 9,243 | $46.65 | $46.61 $46.71 |
| Aug 26, 2026 | $46.69 | $46.69 | $46.58 | $46.65 | +$0.01 | +0.01% | 6,096 | $46.64 | $46.58 $46.69 |
| Aug 25, 2026 | $46.62 | $46.66 | $46.55 | $46.64 | +$0.16 | +0.35% | 2,145 | $46.62 | $46.55 $46.66 |
| Aug 24, 2026 | $46.54 | $46.58 | $46.32 | $46.48 | $-0.01 | -0.03% | 15,125 | $46.51 | $46.32 $46.58 |
| Aug 21, 2026 | $46.47 | $46.49 | $46.41 | $46.49 | +$0.04 | +0.09% | 5,237 | $46.46 | $46.41 $46.49 |