iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.75
-0.02 (-0.04%)
Oct 28, 2025, 4:00 PM EDT - Market closed

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202547.7847.7847.7247.7547.75-0.04%488,032
Oct 27, 202547.7247.8147.7047.7747.770.23%178,383
Oct 24, 202547.6347.6647.5947.6647.660.32%142,982
Oct 23, 202547.4247.5247.4247.5147.510.17%225,659
Oct 22, 202547.4847.4847.3647.4347.43-0.11%217,519
Oct 21, 202547.5247.5647.4747.4847.48-0.14%143,021
Oct 20, 202547.4447.5647.4447.5547.550.22%169,087
Oct 17, 202547.3347.4647.2847.4447.440.21%957,834
Oct 16, 202547.5047.5147.2947.3447.34-0.32%140,145
Oct 15, 202547.4447.4947.3747.4947.490.40%407,921
Oct 14, 202547.0847.3547.0647.3047.300.11%149,429
Oct 13, 202547.1347.2647.1047.2547.250.60%160,849
Oct 10, 202547.3047.3246.9746.9746.97-0.66%200,498
Oct 9, 202547.4047.4047.2147.2847.28-0.32%289,200
Oct 8, 202547.5147.5247.4147.4347.43-0.15%259,529
Oct 7, 202547.5347.5547.4747.5047.50-142,932
Oct 6, 202547.5547.5747.5047.5047.50-0.11%394,215
Oct 3, 202547.6247.6347.5447.5547.55-0.15%466,678
Oct 2, 202547.6747.6747.5647.6247.62-0.13%811,861
Oct 1, 202547.6047.6847.5647.6847.68-0.34%490,592
Sep 30, 202547.8847.8847.8047.8547.57-0.09%193,265
Sep 29, 202547.8747.8947.8647.8947.610.15%335,090
Sep 26, 202547.7947.8447.7547.8247.550.17%101,421
Sep 25, 202547.7647.7947.7247.7447.47-0.25%173,554
Sep 24, 202547.9347.9347.8447.8647.59-0.13%113,250
Sep 23, 202547.9847.9947.9047.9247.64-0.10%211,911
Sep 22, 202547.9147.9847.9147.9747.690.06%148,165
Sep 19, 202547.9347.9547.9047.9447.660.04%126,157
Sep 18, 202547.8647.9447.8447.9247.640.19%196,645
Sep 17, 202547.9047.9547.7347.8347.56-0.13%295,547
Sep 16, 202547.9147.9247.8547.8947.61-0.08%327,456
Sep 15, 202547.8447.9347.8447.9347.650.29%138,119
Sep 12, 202547.8247.8447.7547.7947.52-0.01%154,945
Sep 11, 202547.6747.8047.6747.8047.520.35%143,665
Sep 10, 202547.6047.7447.6047.6347.360.11%111,277
Sep 9, 202547.5947.6047.5147.5847.31-0.08%111,093
Sep 8, 202547.6147.6447.5847.6247.350.04%165,352
Sep 5, 202547.6447.7147.5747.6047.330.11%179,384
Sep 4, 202547.4647.5547.4347.5547.280.27%161,085
Sep 3, 202547.3047.4447.3047.4247.150.30%160,017
Sep 2, 202547.2147.2947.1847.2847.01-0.76%320,959
Aug 29, 202547.7047.7147.6347.6447.09-0.19%122,314
Aug 28, 202547.7047.7347.6747.7347.180.05%134,831
Aug 27, 202547.6247.7247.6147.7147.150.12%113,451
Aug 26, 202547.6047.6547.5447.6547.100.32%231,664
Aug 25, 202547.5847.5847.4947.5046.95-0.18%169,317
Aug 22, 202547.2847.5947.2647.5947.030.83%905,693
Aug 21, 202547.2347.2347.1747.2046.65-0.15%137,594
Aug 20, 202547.2947.3147.2547.2746.72-0.10%146,828
Aug 19, 202547.3347.3447.2847.3146.76-0.02%164,130