iShares High Yield Systematic Bond ETF (HYDB)

BATS: HYDB · Real-Time Price · USD

47.03

-0.09 (-0.19%)

At close: Mar 28, 2025, 4:00 PM

47.45

+0.42 (0.90%)

After-hours: Mar 28, 2025, 8:00 PM EDT

HYDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.15	47.16	46.94	47.03	47.03	-0.19%	172,507
Mar 27, 2025	47.18	47.23	47.11	47.12	47.12	-0.18%	185,584
Mar 26, 2025	47.38	47.39	47.13	47.21	47.21	-0.45%	154,288
Mar 25, 2025	47.41	47.49	47.39	47.42	47.42	0.08%	102,022
Mar 24, 2025	47.37	47.43	47.35	47.38	47.38	0.21%	229,242
Mar 21, 2025	47.25	47.30	47.16	47.28	47.28	-0.04%	200,694
Mar 20, 2025	47.31	47.39	47.26	47.30	47.30	-0.19%	134,761
Mar 19, 2025	47.11	47.45	47.10	47.39	47.39	0.62%	183,900
Mar 18, 2025	47.11	47.15	47.07	47.10	47.10	-0.15%	200,529
Mar 17, 2025	47.06	47.19	47.04	47.17	47.17	0.30%	477,454
Mar 14, 2025	47.00	47.09	46.94	47.03	47.03	0.45%	2,678,967
Mar 13, 2025	47.06	47.06	46.79	46.82	46.82	-0.51%	170,869
Mar 12, 2025	47.20	47.20	47.05	47.06	47.06	0.04%	565,527
Mar 11, 2025	47.29	47.29	47.01	47.04	47.04	-0.53%	582,662
Mar 10, 2025	47.36	47.40	47.25	47.29	47.29	-0.30%	177,499
Mar 7, 2025	47.33	47.45	47.33	47.43	47.43	0.32%	318,567
Mar 6, 2025	47.36	47.39	47.26	47.28	47.28	-0.40%	203,121
Mar 5, 2025	47.45	47.52	47.31	47.47	47.47	0.11%	870,651
Mar 4, 2025	47.32	47.48	47.25	47.42	47.42	-0.06%	648,396
Mar 3, 2025	47.57	47.57	47.39	47.45	47.45	-0.73%	277,656
Feb 28, 2025	47.70	47.80	47.67	47.80	47.57	0.31%	709,694
Feb 27, 2025	47.73	47.77	47.63	47.65	47.42	-0.13%	1,237,956
Feb 26, 2025	47.68	47.74	47.66	47.71	47.48	0.06%	120,761
Feb 25, 2025	47.66	47.68	47.61	47.68	47.45	0.21%	165,047
Feb 24, 2025	47.55	47.62	47.51	47.58	47.35	0.13%	5,150,818
Feb 21, 2025	47.59	47.63	47.51	47.52	47.29	-0.15%	148,466
Feb 20, 2025	47.54	47.60	47.52	47.59	47.36	0.06%	131,349
Feb 19, 2025	47.47	47.56	47.44	47.56	47.33	0.13%	156,446
Feb 18, 2025	47.59	47.59	47.38	47.50	47.27	-0.02%	157,177
Feb 14, 2025	47.49	47.59	47.49	47.51	47.28	0.13%	136,576
Feb 13, 2025	47.30	47.47	47.28	47.45	47.22	0.38%	151,226
Feb 12, 2025	47.18	47.31	47.16	47.27	47.04	-0.17%	214,089
Feb 11, 2025	47.33	47.36	47.30	47.35	47.12	-0.08%	107,210
Feb 10, 2025	47.37	47.41	47.32	47.39	47.16	0.25%	207,776
Feb 7, 2025	47.37	47.37	47.25	47.27	47.04	-0.34%	203,893
Feb 6, 2025	47.47	47.50	47.40	47.43	47.20	-0.11%	176,186
Feb 5, 2025	47.37	47.52	47.37	47.48	47.25	0.34%	748,113
Feb 4, 2025	47.16	47.33	47.15	47.32	47.09	0.25%	196,133
Feb 3, 2025	47.12	47.25	47.07	47.20	46.97	-0.69%	132,259
Jan 31, 2025	47.67	47.69	47.49	47.53	47.01	-0.17%	139,606
Jan 30, 2025	47.63	47.65	47.56	47.61	47.09	0.15%	129,553
Jan 29, 2025	47.54	47.59	47.45	47.54	47.02	0.02%	125,454
Jan 28, 2025	47.55	47.58	47.49	47.53	47.01	-0.19%	648,736
Jan 27, 2025	47.51	47.64	47.51	47.62	47.10	0.08%	164,891
Jan 24, 2025	47.53	47.60	47.52	47.58	47.06	0.11%	155,046
Jan 23, 2025	47.44	47.53	47.39	47.53	47.01	0.21%	133,269
Jan 22, 2025	47.54	47.55	47.43	47.43	46.91	-0.25%	155,060
Jan 21, 2025	47.52	47.57	47.49	47.55	47.03	0.25%	272,521
Jan 17, 2025	47.43	47.44	47.36	47.43	46.91	0.19%	216,411
Jan 16, 2025	47.26	47.37	47.20	47.34	46.82	0.11%	192,527