iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.34
-0.12 (-0.25%)
At close: Aug 14, 2025, 4:00 PM
47.34
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
HYDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.39 | 47.39 | 47.28 | 47.34 | - | -0.25% | 152,690 |
| Aug 13, 2025 | 47.36 | 47.47 | 47.36 | 47.46 | 47.46 | 0.29% | 134,957 |
| Aug 12, 2025 | 47.27 | 47.33 | 47.25 | 47.33 | 47.33 | 0.21% | 162,046 |
| Aug 11, 2025 | 47.25 | 47.28 | 47.21 | 47.23 | 47.23 | 0.01% | 63,672 |
| Aug 8, 2025 | 47.24 | 47.24 | 47.19 | 47.22 | 47.22 | 0.02% | 109,453 |
| Aug 7, 2025 | 47.29 | 47.30 | 47.18 | 47.21 | 47.21 | -0.13% | 156,284 |
| Aug 6, 2025 | 47.21 | 47.28 | 47.17 | 47.27 | 47.27 | 0.11% | 763,151 |
| Aug 5, 2025 | 47.23 | 47.24 | 47.16 | 47.22 | 47.22 | -0.04% | 206,492 |
| Aug 4, 2025 | 47.14 | 47.25 | 47.14 | 47.24 | 47.24 | 0.32% | 200,807 |
| Aug 1, 2025 | 47.07 | 47.12 | 46.99 | 47.09 | 47.09 | -0.59% | 101,243 |
| Jul 31, 2025 | 47.39 | 47.42 | 47.32 | 47.37 | 47.09 | 0.06% | 204,522 |
| Jul 30, 2025 | 47.38 | 47.41 | 47.27 | 47.34 | 47.06 | -0.15% | 114,626 |
| Jul 29, 2025 | 47.41 | 47.44 | 47.38 | 47.41 | 47.13 | 0.04% | 118,977 |
| Jul 28, 2025 | 47.44 | 47.44 | 47.37 | 47.39 | 47.11 | -0.06% | 185,854 |
| Jul 25, 2025 | 47.40 | 47.46 | 47.35 | 47.42 | 47.14 | 0.06% | 179,784 |
| Jul 24, 2025 | 47.39 | 47.43 | 47.37 | 47.39 | 47.11 | -0.13% | 115,505 |
| Jul 23, 2025 | 47.40 | 47.45 | 47.37 | 47.45 | 47.17 | 0.17% | 252,125 |
| Jul 22, 2025 | 47.37 | 47.39 | 47.31 | 47.37 | 47.09 | 0.11% | 113,796 |
| Jul 21, 2025 | 47.32 | 47.38 | 47.32 | 47.32 | 47.04 | 0.15% | 120,113 |
| Jul 18, 2025 | 47.23 | 47.28 | 47.22 | 47.25 | 46.97 | 0.04% | 153,147 |
| Jul 17, 2025 | 47.14 | 47.23 | 47.13 | 47.23 | 46.95 | 0.17% | 267,316 |
| Jul 16, 2025 | 47.07 | 47.16 | 46.97 | 47.15 | 46.87 | 0.26% | 114,984 |
| Jul 15, 2025 | 47.20 | 47.20 | 46.99 | 47.03 | 46.75 | -0.28% | 288,700 |
| Jul 14, 2025 | 47.07 | 47.16 | 47.07 | 47.16 | 46.88 | 0.11% | 100,471 |
| Jul 11, 2025 | 47.14 | 47.15 | 47.05 | 47.11 | 46.83 | -0.15% | 117,246 |
| Jul 10, 2025 | 47.22 | 47.22 | 47.16 | 47.18 | 46.90 | -0.08% | 113,001 |
| Jul 9, 2025 | 47.14 | 47.22 | 47.13 | 47.22 | 46.94 | 0.25% | 136,327 |
| Jul 8, 2025 | 47.15 | 47.15 | 47.06 | 47.10 | 46.82 | -0.15% | 131,214 |
| Jul 7, 2025 | 47.31 | 47.32 | 47.14 | 47.17 | 46.89 | -0.30% | 171,184 |
| Jul 3, 2025 | 47.26 | 47.33 | 47.26 | 47.31 | 47.03 | 0.04% | 104,494 |
| Jul 2, 2025 | 47.22 | 47.29 | 47.14 | 47.29 | 47.01 | 0.19% | 174,184 |
| Jul 1, 2025 | 47.16 | 47.21 | 47.13 | 47.20 | 46.92 | -0.58% | 283,574 |
| Jun 30, 2025 | 47.39 | 47.49 | 47.35 | 47.48 | 46.92 | 0.39% | 142,079 |
| Jun 27, 2025 | 47.32 | 47.37 | 47.27 | 47.29 | 46.73 | -0.08% | 136,298 |
| Jun 26, 2025 | 47.26 | 47.33 | 47.22 | 47.33 | 46.77 | 0.30% | 96,711 |
| Jun 25, 2025 | 47.20 | 47.22 | 47.14 | 47.19 | 46.64 | -0.02% | 135,625 |
| Jun 24, 2025 | 47.08 | 47.23 | 47.08 | 47.20 | 46.65 | 0.28% | 137,910 |
| Jun 23, 2025 | 46.96 | 47.07 | 46.94 | 47.07 | 46.52 | 0.17% | 101,518 |
| Jun 20, 2025 | 46.87 | 46.99 | 46.87 | 46.99 | 46.44 | 0.26% | 149,132 |
| Jun 18, 2025 | 46.83 | 46.93 | 46.80 | 46.87 | 46.32 | 0.10% | 255,660 |
| Jun 17, 2025 | 46.83 | 46.86 | 46.77 | 46.83 | 46.28 | -0.01% | 470,529 |
| Jun 16, 2025 | 46.79 | 46.85 | 46.77 | 46.83 | 46.28 | 0.30% | 161,716 |
| Jun 13, 2025 | 46.71 | 46.75 | 46.64 | 46.69 | 46.14 | -0.30% | 164,876 |
| Jun 12, 2025 | 46.75 | 46.83 | 46.75 | 46.83 | 46.28 | 0.13% | 133,618 |
| Jun 11, 2025 | 46.85 | 46.86 | 46.76 | 46.77 | 46.22 | -0.02% | 182,835 |
| Jun 10, 2025 | 46.71 | 46.79 | 46.66 | 46.78 | 46.23 | 0.26% | 162,962 |
| Jun 9, 2025 | 46.60 | 46.70 | 46.60 | 46.66 | 46.11 | 0.13% | 116,449 |
| Jun 6, 2025 | 46.65 | 46.66 | 46.58 | 46.60 | 46.05 | 0.02% | 100,286 |
| Jun 5, 2025 | 46.71 | 46.71 | 46.56 | 46.59 | 46.04 | -0.26% | 157,730 |
| Jun 4, 2025 | 46.63 | 46.74 | 46.63 | 46.71 | 46.16 | 0.21% | 219,894 |