Daily trading records

iShares ESG Advanced High Yield Corporate Bond ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares ESG Advanced High Yield Corporate Bond ETF.

The verified trading-day record runs from July 13, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares ESG Advanced High Yield Corporate Bond ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares ESG Advanced High Yield Corporate Bond ETF's price trend and period performance.

The chart connects verified session closes from July 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.91%

From the September 28, 2026 close of $45.2318 to $44.82 on October 5, 2026.

20-session performance

-3.07%

From the September 4, 2026 close of $46.2412 to $44.82 on October 5, 2026.

60-session performance

-3.54%

From the July 10, 2026 close of $46.465 to $44.82 on October 5, 2026.

iShares ESG Advanced High Yield Corporate Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$44.85$44.915$44.79$44.827,381-$0.0391 (-0.09%)
$44.89$44.965$44.715$44.85915,710+$0.0841 (+0.19%)
$45.15$45.15$44.51$44.77548,224-$0.3323 (-0.74%)
$45.34$45.34$45.01$45.107313,609-$0.0674 (-0.15%)
$45.41$45.41$45.04$45.174719,502-$0.0571 (-0.13%)
$45.28$45.28$45.1228$45.231822,220-$0.1732 (-0.38%)
$45.44$45.75$45.35$45.40521,037-$0.0412 (-0.09%)
$45.61$45.61$45.42$45.446215,134-$0.1583 (-0.35%)
$45.81$45.82$45.58$45.604511,588-$0.2814 (-0.61%)
$45.98$45.98$45.8004$45.88594,782-$0.0341 (-0.07%)
$45.93$45.99$45.87$45.925,731+$0.0773 (+0.17%)
$45.805$45.87$45.79$45.84279,121-$0.1012 (-0.22%)
$45.96$45.98$45.9002$45.94395,093+$0.1444 (+0.32%)
$45.86$45.9566$45.70$45.79956,404+$0.0214 (+0.05%)
$45.96$45.96$45.75$45.778119,591-$0.0712 (-0.16%)
$45.84$45.99$45.83$45.849317,856-$0.0807 (-0.18%)
$45.9733$46.03$45.86$45.9312,427-$0.08 (-0.17%)
$45.965$46.24$45.90$46.0132,042-$0.1266 (-0.27%)
$46.14$46.20$46.0801$46.13667,136-$0.0534 (-0.12%)
$46.28$46.64$46.19$46.1925,517-$0.0512 (-0.11%)
$46.38$46.38$46.19$46.241254,111-$0.0304 (-0.07%)
$46.32$46.35$46.2201$46.27167,322+$0.0416 (+0.09%)
$46.3199$46.35$46.19$46.237,881+$0.0272 (+0.06%)
$46.29$46.3399$46.2028$46.20289,071-$0.4072 (-0.87%)
$46.54$46.62$46.50$46.618,240+$0.025 (+0.05%)
$46.65$46.69$46.55$46.58516,710-$0.0422 (-0.09%)
$46.70$46.71$46.61$46.62729,243-$0.0191 (-0.04%)
$46.69$46.69$46.5801$46.64636,096+$0.0054 (+0.01%)
$46.62$46.66$46.55$46.64092,145+$0.1609 (+0.35%)
$46.54$46.5816$46.32$46.4815,125-$0.0136 (-0.03%)
$46.465$46.4936$46.4136$46.49365,237+$0.0441 (+0.09%)
$46.49$46.50$46.39$46.44953,636-$0.0905 (-0.19%)
$46.56$46.58$46.47$46.547,761+$0.0995 (+0.21%)
$46.47$46.49$46.40$46.44059,826-$0.0045 (-0.01%)
$46.45$46.54$46.39$46.44518,026-$0.07 (-0.15%)
$46.525$46.56$46.4365$46.5154,137-$0.02 (-0.04%)
$46.5201$46.61$46.5101$46.5353,039+$0.05 (+0.11%)
$46.4757$46.55$46.435$46.48511,556+$0.10 (+0.22%)
$46.37$46.48$46.34$46.3855,505+$0.0161 (+0.03%)
$46.45$46.45$46.3059$46.368917,630-$0.0811 (-0.17%)
$46.50$46.50$46.33$46.45155,565+$0.0305 (+0.07%)
$46.88$47.54$46.38$46.419515,504-$0.0305 (-0.07%)
$46.48$46.48$46.3799$46.458,262+$0.0309 (+0.07%)
$46.45$46.46$46.37$46.41915,045+$0.1269 (+0.27%)
$46.37$46.37$46.21$46.29224,041-$0.0728 (-0.16%)
$46.2425$46.39$46.2425$46.36510,398-$0.07 (-0.15%)
$46.25$46.46$46.25$46.4358,622+$0.1276 (+0.28%)
$45.89$46.604$45.89$46.307433,628-$0.0626 (-0.14%)
$46.27$46.42$46.25$46.3715,794+$0.125 (+0.27%)
$46.37$46.37$46.21$46.24512,767+$0.0107 (+0.02%)
$46.34$46.34$46.19$46.23439,676+$0.0297 (+0.06%)
$46.25$46.26$46.14$46.204626,670-$0.1404 (-0.30%)
$46.44$46.44$46.30$46.3455,228-$0.025 (-0.05%)
$46.36$46.49$46.3517$46.378,646-$0.065 (-0.14%)
$46.49$46.50$46.40$46.4355,285-$0.0239 (-0.05%)
$46.45$46.4916$46.43$46.45893,560-$0.0161 (-0.03%)
$46.46$46.50$46.43$46.4755,718-$0.0264 (-0.06%)
$46.53$46.57$46.45$46.50145,773+$0.0764 (+0.16%)
$46.425$46.44$46.38$46.4254,043+$0.04 (+0.09%)
$46.40$46.53$46.3005$46.3858,546-$0.08 (-0.17%)

Verified data

Trading days shown
60
Coverage start
July 13, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares ESG Advanced High Yield Corporate Bond ETF company profile.Review iShares ESG Advanced High Yield Corporate Bond ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares ESG Advanced High Yield Corporate Bond ETF's latest verified closing price?

iShares ESG Advanced High Yield Corporate Bond ETF closed at $44.82 on October 5, 2026.

What period does iShares ESG Advanced High Yield Corporate Bond ETF's price history cover?

The page shows 60 verified sessions from July 13, 2026 through October 5, 2026.

What data is included in iShares ESG Advanced High Yield Corporate Bond ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares ESG Advanced High Yield Corporate Bond ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares ESG Advanced High Yield Corporate Bond ETF's daily prices?

Daily aggregate prices are provided by Polygon.