Skip to main content
logo
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
46.14
-0.42 (-0.90%)
At close: Mar 20, 2026, 4:00 PM EDT
46.14
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202646.5046.5046.1146.1646.16-0.86%59,130
Mar 19, 202646.2846.5946.2646.5646.560.26%50,728
Mar 18, 202646.7046.7046.4446.4446.44-0.57%41,296
Mar 17, 202646.6046.7446.6046.7146.710.42%65,079
Mar 16, 202646.5546.6446.5046.5146.510.28%46,447
Mar 13, 202646.6146.6746.3346.3846.38-0.19%70,060
Mar 12, 202646.6946.6946.4546.4746.47-0.64%47,266
Mar 11, 202646.9046.9346.7446.7746.77-0.40%101,623
Mar 10, 202646.9747.1446.9446.9646.96-0.06%46,341
Mar 9, 202646.6847.0046.6846.9946.990.38%26,495
Mar 6, 202646.8646.9446.7946.8146.81-0.36%30,426
Mar 5, 202647.1147.1646.9446.9846.98-0.51%43,397
Mar 4, 202647.1347.2547.1347.2247.220.19%18,906
Mar 3, 202647.0747.2046.9747.1347.13-0.19%42,830
Mar 2, 202647.1047.2947.0947.2247.22-0.63%468,664
Feb 27, 202647.5247.5647.4947.5247.26-0.19%106,668
Feb 26, 202647.6247.6247.5347.6147.35-0.02%187,093
Feb 25, 202647.5647.6247.5647.6247.360.17%105,517
Feb 24, 202647.5647.5847.4847.5447.28-0.08%142,865
Feb 23, 202647.6047.6347.5447.5847.32-0.12%118,254
Feb 20, 202647.5747.6447.5747.6447.370.05%103,462
Feb 19, 202647.5647.6147.5147.6147.350.02%112,266
Feb 18, 202647.5447.6247.5347.6047.340.11%140,194
Feb 17, 202647.5547.5947.5047.5547.29-0.04%120,182
Feb 13, 202647.5547.6347.5547.5747.310.07%113,233
Feb 12, 202647.5947.6447.5047.5447.27-0.07%121,032
Feb 11, 202647.5847.5947.4947.5747.310.04%134,631
Feb 10, 202647.5947.6347.5547.5547.290.01%127,827
Feb 9, 202647.4847.5647.4747.5547.280.11%126,646
Feb 6, 202647.4347.5047.4247.5047.230.29%96,188
Feb 5, 202647.3847.4147.3347.3647.10-0.06%176,589
Feb 4, 202647.4447.4647.3447.3947.13-0.13%136,043
Feb 3, 202647.4547.6947.3247.4547.19-0.04%282,212
Feb 2, 202647.4147.4947.4147.4747.21-0.50%110,039
Jan 30, 202647.6447.7447.6347.7147.180.06%149,086
Jan 29, 202647.6647.6847.5847.6847.150.08%144,114
Jan 28, 202647.6947.6947.6247.6447.11-0.06%141,593
Jan 27, 202647.6747.7047.6547.6747.140.02%126,940
Jan 26, 202647.6747.6847.6247.6647.130.11%186,959
Jan 23, 202647.6347.6547.5647.6147.08-0.10%261,261
Jan 22, 202647.6547.7047.6447.6647.130.05%164,008
Jan 21, 202647.5247.6747.5247.6447.100.24%177,254
Jan 20, 202647.3747.5247.3647.5246.99-0.19%292,570
Jan 16, 202647.6047.6247.5747.6147.080.12%182,119
Jan 15, 202647.6147.6147.5247.5647.02-0.03%2,043,910
Jan 14, 202647.5347.5747.4747.5747.040.04%227,655
Jan 13, 202647.5747.5747.4747.5547.02-0.06%144,412
Jan 12, 202647.5147.6147.5147.5847.05-0.04%116,449
Jan 9, 202647.5947.6547.5847.6047.070.04%251,065
Jan 8, 202647.4847.5847.4747.5847.050.12%125,583