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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 47.78 | 47.78 | 47.72 | 47.75 | 47.75 | -0.04% | 488,032 |
| Oct 27, 2025 | 47.72 | 47.81 | 47.70 | 47.77 | 47.77 | 0.23% | 178,383 |
| Oct 24, 2025 | 47.63 | 47.66 | 47.59 | 47.66 | 47.66 | 0.32% | 142,982 |
| Oct 23, 2025 | 47.42 | 47.52 | 47.42 | 47.51 | 47.51 | 0.17% | 225,659 |
| Oct 22, 2025 | 47.48 | 47.48 | 47.36 | 47.43 | 47.43 | -0.11% | 217,519 |
| Oct 21, 2025 | 47.52 | 47.56 | 47.47 | 47.48 | 47.48 | -0.14% | 143,021 |
| Oct 20, 2025 | 47.44 | 47.56 | 47.44 | 47.55 | 47.55 | 0.22% | 169,087 |
| Oct 17, 2025 | 47.33 | 47.46 | 47.28 | 47.44 | 47.44 | 0.21% | 957,834 |
| Oct 16, 2025 | 47.50 | 47.51 | 47.29 | 47.34 | 47.34 | -0.32% | 140,145 |
| Oct 15, 2025 | 47.44 | 47.49 | 47.37 | 47.49 | 47.49 | 0.40% | 407,921 |
| Oct 14, 2025 | 47.08 | 47.35 | 47.06 | 47.30 | 47.30 | 0.11% | 149,429 |
| Oct 13, 2025 | 47.13 | 47.26 | 47.10 | 47.25 | 47.25 | 0.60% | 160,849 |
| Oct 10, 2025 | 47.30 | 47.32 | 46.97 | 46.97 | 46.97 | -0.66% | 200,498 |
| Oct 9, 2025 | 47.40 | 47.40 | 47.21 | 47.28 | 47.28 | -0.32% | 289,200 |
| Oct 8, 2025 | 47.51 | 47.52 | 47.41 | 47.43 | 47.43 | -0.15% | 259,529 |
| Oct 7, 2025 | 47.53 | 47.55 | 47.47 | 47.50 | 47.50 | - | 142,932 |
| Oct 6, 2025 | 47.55 | 47.57 | 47.50 | 47.50 | 47.50 | -0.11% | 394,215 |
| Oct 3, 2025 | 47.62 | 47.63 | 47.54 | 47.55 | 47.55 | -0.15% | 466,678 |
| Oct 2, 2025 | 47.67 | 47.67 | 47.56 | 47.62 | 47.62 | -0.13% | 811,861 |
| Oct 1, 2025 | 47.60 | 47.68 | 47.56 | 47.68 | 47.68 | -0.34% | 490,592 |
| Sep 30, 2025 | 47.88 | 47.88 | 47.80 | 47.85 | 47.57 | -0.09% | 193,265 |
| Sep 29, 2025 | 47.87 | 47.89 | 47.86 | 47.89 | 47.61 | 0.15% | 335,090 |
| Sep 26, 2025 | 47.79 | 47.84 | 47.75 | 47.82 | 47.55 | 0.17% | 101,421 |
| Sep 25, 2025 | 47.76 | 47.79 | 47.72 | 47.74 | 47.47 | -0.25% | 173,554 |
| Sep 24, 2025 | 47.93 | 47.93 | 47.84 | 47.86 | 47.59 | -0.13% | 113,250 |
| Sep 23, 2025 | 47.98 | 47.99 | 47.90 | 47.92 | 47.64 | -0.10% | 211,911 |
| Sep 22, 2025 | 47.91 | 47.98 | 47.91 | 47.97 | 47.69 | 0.06% | 148,165 |
| Sep 19, 2025 | 47.93 | 47.95 | 47.90 | 47.94 | 47.66 | 0.04% | 126,157 |
| Sep 18, 2025 | 47.86 | 47.94 | 47.84 | 47.92 | 47.64 | 0.19% | 196,645 |
| Sep 17, 2025 | 47.90 | 47.95 | 47.73 | 47.83 | 47.56 | -0.13% | 295,547 |
| Sep 16, 2025 | 47.91 | 47.92 | 47.85 | 47.89 | 47.61 | -0.08% | 327,456 |
| Sep 15, 2025 | 47.84 | 47.93 | 47.84 | 47.93 | 47.65 | 0.29% | 138,119 |
| Sep 12, 2025 | 47.82 | 47.84 | 47.75 | 47.79 | 47.52 | -0.01% | 154,945 |
| Sep 11, 2025 | 47.67 | 47.80 | 47.67 | 47.80 | 47.52 | 0.35% | 143,665 |
| Sep 10, 2025 | 47.60 | 47.74 | 47.60 | 47.63 | 47.36 | 0.11% | 111,277 |
| Sep 9, 2025 | 47.59 | 47.60 | 47.51 | 47.58 | 47.31 | -0.08% | 111,093 |
| Sep 8, 2025 | 47.61 | 47.64 | 47.58 | 47.62 | 47.35 | 0.04% | 165,352 |
| Sep 5, 2025 | 47.64 | 47.71 | 47.57 | 47.60 | 47.33 | 0.11% | 179,384 |
| Sep 4, 2025 | 47.46 | 47.55 | 47.43 | 47.55 | 47.28 | 0.27% | 161,085 |
| Sep 3, 2025 | 47.30 | 47.44 | 47.30 | 47.42 | 47.15 | 0.30% | 160,017 |
| Sep 2, 2025 | 47.21 | 47.29 | 47.18 | 47.28 | 47.01 | -0.76% | 320,959 |
| Aug 29, 2025 | 47.70 | 47.71 | 47.63 | 47.64 | 47.09 | -0.19% | 122,314 |
| Aug 28, 2025 | 47.70 | 47.73 | 47.67 | 47.73 | 47.18 | 0.05% | 134,831 |
| Aug 27, 2025 | 47.62 | 47.72 | 47.61 | 47.71 | 47.15 | 0.12% | 113,451 |
| Aug 26, 2025 | 47.60 | 47.65 | 47.54 | 47.65 | 47.10 | 0.32% | 231,664 |
| Aug 25, 2025 | 47.58 | 47.58 | 47.49 | 47.50 | 46.95 | -0.18% | 169,317 |
| Aug 22, 2025 | 47.28 | 47.59 | 47.26 | 47.59 | 47.03 | 0.83% | 905,693 |
| Aug 21, 2025 | 47.23 | 47.23 | 47.17 | 47.20 | 46.65 | -0.15% | 137,594 |
| Aug 20, 2025 | 47.29 | 47.31 | 47.25 | 47.27 | 46.72 | -0.10% | 146,828 |
| Aug 19, 2025 | 47.33 | 47.34 | 47.28 | 47.31 | 46.76 | -0.02% | 164,130 |