Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.52
-0.07 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.5947.6347.5147.5247.52-0.15%148,466
Feb 20, 202547.5447.6047.5247.5947.590.06%131,349
Feb 19, 202547.4747.5647.4447.5647.560.13%156,446
Feb 18, 202547.5947.5947.3847.5047.50-0.02%157,177
Feb 14, 202547.4947.5947.4947.5147.510.13%136,576
Feb 13, 202547.3047.4747.2847.4547.450.38%151,226
Feb 12, 202547.1847.3147.1647.2747.27-0.17%214,089
Feb 11, 202547.3347.3647.3047.3547.35-0.08%107,210
Feb 10, 202547.3747.4147.3247.3947.390.25%207,776
Feb 7, 202547.3747.3747.2547.2747.27-0.34%203,893
Feb 6, 202547.4747.5047.4047.4347.43-0.11%176,186
Feb 5, 202547.3747.5247.3747.4847.480.34%748,113
Feb 4, 202547.1647.3347.1547.3247.320.25%196,133
Feb 3, 202547.1247.2547.0747.2047.20-0.69%132,259
Jan 31, 202547.6747.6947.4947.5347.24-0.17%139,606
Jan 30, 202547.6347.6547.5647.6147.320.15%129,553
Jan 29, 202547.5447.5947.4547.5447.250.02%125,454
Jan 28, 202547.5547.5847.4947.5347.24-0.19%648,736
Jan 27, 202547.5147.6447.5147.6247.330.08%164,891
Jan 24, 202547.5347.6047.5247.5847.290.11%155,046
Jan 23, 202547.4447.5347.3947.5347.240.21%133,269
Jan 22, 202547.5447.5547.4347.4347.14-0.25%155,060
Jan 21, 202547.5247.5747.4947.5547.260.25%272,521
Jan 17, 202547.4347.4447.3647.4347.140.19%216,411
Jan 16, 202547.2647.3747.2047.3447.050.11%192,527
Jan 15, 202547.2047.3147.1647.2947.000.81%162,202
Jan 14, 202546.9646.9846.8746.9146.630.11%93,191
Jan 13, 202546.8346.8746.7846.8646.58-0.06%192,111
Jan 10, 202546.9947.0246.8746.8946.61-0.49%352,795
Jan 8, 202547.0547.1447.0247.1246.840.06%199,664
Jan 7, 202547.2947.2947.0847.0946.81-0.36%122,484
Jan 6, 202547.2847.3047.2247.2646.970.06%89,699
Jan 3, 202547.1447.2347.1447.2346.940.21%94,299
Jan 2, 202547.1447.1547.0547.1346.850.26%153,822
Dec 31, 202447.0747.1146.9347.0146.730.11%120,388
Dec 30, 202446.9347.0546.8146.9646.680.09%145,676
Dec 27, 202447.0147.0346.9146.9246.64-0.34%94,564
Dec 26, 202446.9247.1046.8647.0846.800.30%205,290
Dec 24, 202446.8446.9546.8146.9446.660.23%77,345
Dec 23, 202446.9946.9946.8146.8346.55-0.26%128,733
Dec 20, 202446.6746.9846.6746.9546.670.59%170,026
Dec 19, 202446.9046.9046.6646.6846.39-0.12%287,957
Dec 18, 202447.2547.2646.7246.7346.45-1.64%141,717
Dec 17, 202447.4847.5447.4847.5146.95-0.15%161,701
Dec 16, 202447.5547.6147.5447.5847.020.21%163,218
Dec 13, 202447.6447.6447.4847.4846.92-0.34%128,141
Dec 12, 202447.7147.7347.6347.6447.08-0.21%352,020
Dec 11, 202447.7947.8047.7347.7447.18-165,882
Dec 10, 202447.6847.7447.6747.7447.180.04%305,215
Dec 9, 202447.8047.8047.7047.7247.16-0.16%129,740
Dec 6, 202447.8047.8547.7647.8047.230.16%574,789
Dec 5, 202447.7547.7747.7047.7247.16-0.13%147,156
Dec 4, 202447.6947.7847.6847.7847.220.23%146,659
Dec 3, 202447.7347.7547.6647.6747.11-0.08%177,121
Dec 2, 202447.8847.8847.6347.7147.15-0.50%184,452
Nov 29, 202447.8747.9647.8547.9547.140.21%50,994
Nov 27, 202447.7347.8547.7247.8547.040.36%138,691
Nov 26, 202447.7447.7647.6547.6846.87-0.25%224,269
Nov 25, 202447.7247.8247.7247.8046.990.46%259,592
Nov 22, 202447.6147.6547.5847.5846.78-232,979
Nov 21, 202447.6347.6747.5847.5846.78-0.15%471,130
Nov 20, 202447.5747.6747.5147.6546.850.11%164,956
Nov 19, 202447.4647.6447.4647.6046.800.15%162,555
Nov 18, 202447.4247.5347.3947.5346.730.21%245,127
Nov 15, 202447.4047.4747.3447.4346.63-0.06%329,877
Nov 14, 202447.6247.6247.4647.4646.66-0.21%405,957
Nov 13, 202447.6447.6447.5247.5646.760.04%617,561
Nov 12, 202447.7147.7147.5047.5446.74-0.53%618,008
Nov 11, 202447.7847.8247.7547.8046.990.03%595,458
Nov 8, 202447.8447.8747.7447.7846.970.21%5,660,245
Nov 7, 202447.4647.6847.4347.6846.870.59%338,509
Nov 6, 202447.3547.4547.2747.4046.600.13%210,199
Nov 5, 202447.2247.3447.1947.3446.540.36%122,692
Nov 4, 202447.2347.2447.1547.1746.370.26%70,876
Nov 1, 202447.2247.2747.0547.0546.26-0.65%90,023
Oct 31, 202447.4747.4747.3647.3646.29-0.19%230,153
Oct 30, 202447.5747.6447.4547.4546.37-0.21%167,399
Oct 29, 202447.4447.5647.3647.5546.47-86,854
Oct 28, 202447.5447.5847.4847.5546.470.25%99,774
Oct 25, 202447.5047.5947.4247.4346.35-0.09%62,115
Oct 24, 202447.4347.5047.3747.4846.400.35%67,694
Oct 23, 202447.4147.4347.2647.3146.24-0.38%84,124
Oct 22, 202447.4847.5147.4147.4946.41-0.11%66,400
Oct 21, 202447.6647.6847.4947.5446.46-0.36%121,073
Oct 18, 202447.6247.7147.6147.7146.630.17%80,443
Oct 17, 202447.6847.6847.5247.6346.55-0.08%74,156
Oct 16, 202447.6147.7147.6147.6746.590.19%51,895
Oct 15, 202447.5547.6347.5547.5846.50-0.02%45,998
Oct 14, 202447.5247.6047.4447.5946.510.08%71,372
Oct 11, 202447.4147.5647.4147.5546.470.23%71,310
Oct 10, 202447.3947.4547.3547.4446.36-59,475
Oct 9, 202447.4447.5047.4047.4446.36-0.11%61,739
Oct 8, 202447.4447.4947.4047.4946.410.21%69,905
Oct 7, 202447.5247.5347.3847.3946.32-0.52%123,535
Oct 4, 202447.6747.7447.5447.6446.56-0.06%975,220
Oct 3, 202447.7147.7147.6147.6746.59-0.20%211,933
Oct 2, 202447.7247.7747.6747.7746.68-0.01%212,997
Oct 1, 202447.7947.8647.7147.7746.69-0.60%116,837
Sep 30, 202448.0448.1047.9748.0646.710.06%101,219
Sep 27, 202447.9448.0547.9448.0346.680.25%120,509