Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
46.95
+0.28 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.6746.9846.6746.9546.950.59%170,026
Dec 19, 202446.9046.9046.6646.6846.68-0.12%287,957
Dec 18, 202447.2547.2646.7246.7346.73-1.64%141,717
Dec 17, 202447.4847.5447.4847.5147.23-0.15%161,701
Dec 16, 202447.5547.6147.5447.5847.300.21%163,218
Dec 13, 202447.6447.6447.4847.4847.20-0.34%128,141
Dec 12, 202447.7147.7347.6347.6447.36-0.21%352,020
Dec 11, 202447.7947.8047.7347.7447.46-165,882
Dec 10, 202447.6847.7447.6747.7447.460.04%305,215
Dec 9, 202447.8047.8047.7047.7247.44-0.16%129,740
Dec 6, 202447.8047.8547.7647.8047.520.16%574,789
Dec 5, 202447.7547.7747.7047.7247.44-0.13%147,156
Dec 4, 202447.6947.7847.6847.7847.500.23%146,659
Dec 3, 202447.7347.7547.6647.6747.39-0.08%177,121
Dec 2, 202447.8847.8847.6347.7147.43-0.50%184,452
Nov 29, 202447.8747.9647.8547.9547.430.21%50,994
Nov 27, 202447.7347.8547.7247.8547.330.36%138,691
Nov 26, 202447.7447.7647.6547.6847.16-0.25%224,269
Nov 25, 202447.7247.8247.7247.8047.280.46%259,592
Nov 22, 202447.6147.6547.5847.5847.06-232,979
Nov 21, 202447.6347.6747.5847.5847.06-0.15%471,130
Nov 20, 202447.5747.6747.5147.6547.130.11%164,956
Nov 19, 202447.4647.6447.4647.6047.080.15%162,555
Nov 18, 202447.4247.5347.3947.5347.010.21%245,127
Nov 15, 202447.4047.4747.3447.4346.91-0.06%329,877
Nov 14, 202447.6247.6247.4647.4646.94-0.21%405,957
Nov 13, 202447.6447.6447.5247.5647.040.04%617,561
Nov 12, 202447.7147.7147.5047.5447.02-0.53%618,008
Nov 11, 202447.7847.8247.7547.8047.270.03%595,458
Nov 8, 202447.8447.8747.7447.7847.260.21%5,660,245
Nov 7, 202447.4647.6847.4347.6847.160.59%338,509
Nov 6, 202447.3547.4547.2747.4046.880.13%210,199
Nov 5, 202447.2247.3447.1947.3446.820.36%122,692
Nov 4, 202447.2347.2447.1547.1746.660.26%70,876
Nov 1, 202447.2247.2747.0547.0546.54-0.65%90,023
Oct 31, 202447.4747.4747.3647.3646.57-0.19%230,153
Oct 30, 202447.5747.6447.4547.4546.66-0.21%167,399
Oct 29, 202447.4447.5647.3647.5546.75-86,854
Oct 28, 202447.5447.5847.4847.5546.750.25%99,774
Oct 25, 202447.5047.5947.4247.4346.64-0.09%62,115
Oct 24, 202447.4347.5047.3747.4846.680.35%67,694
Oct 23, 202447.4147.4347.2647.3146.52-0.38%84,124
Oct 22, 202447.4847.5147.4147.4946.70-0.11%66,400
Oct 21, 202447.6647.6847.4947.5446.74-0.36%121,073
Oct 18, 202447.6247.7147.6147.7146.910.17%80,443
Oct 17, 202447.6847.6847.5247.6346.83-0.08%74,156
Oct 16, 202447.6147.7147.6147.6746.870.19%51,895
Oct 15, 202447.5547.6347.5547.5846.78-0.02%45,998
Oct 14, 202447.5247.6047.4447.5946.790.08%71,372
Oct 11, 202447.4147.5647.4147.5546.750.23%71,310
Oct 10, 202447.3947.4547.3547.4446.65-59,475
Oct 9, 202447.4447.5047.4047.4446.65-0.11%61,739
Oct 8, 202447.4447.4947.4047.4946.700.21%69,905
Oct 7, 202447.5247.5347.3847.3946.60-0.52%123,535
Oct 4, 202447.6747.7447.5447.6446.84-0.06%975,220
Oct 3, 202447.7147.7147.6147.6746.87-0.20%211,933
Oct 2, 202447.7247.7747.6747.7746.97-0.01%212,997
Oct 1, 202447.7947.8647.7147.7746.97-0.60%116,837
Sep 30, 202448.0448.1047.9748.0647.000.06%101,219
Sep 27, 202447.9448.0547.9448.0346.970.25%120,509
Sep 26, 202448.0048.0047.8547.9146.850.02%1,023,017
Sep 25, 202447.8947.9347.8747.9046.84-0.06%73,717
Sep 24, 202447.9148.0047.8947.9346.87-0.04%101,149
Sep 23, 202448.0148.0147.9347.9546.89-0.12%84,539
Sep 20, 202448.0048.0347.9048.0146.95-0.06%127,829
Sep 19, 202448.1048.1047.9548.0446.980.42%95,132
Sep 18, 202447.8148.0647.7547.8446.780.08%128,745
Sep 17, 202447.8047.8247.7347.8046.740.13%91,541
Sep 16, 202447.6347.8047.6247.7446.680.25%152,836
Sep 13, 202447.5747.6947.5747.6246.560.23%108,390
Sep 12, 202447.4247.5847.4147.5146.460.09%228,920
Sep 11, 202447.3647.4747.2947.4746.410.14%120,780
Sep 10, 202447.5147.5547.3547.4046.35-0.29%73,104
Sep 9, 202447.4647.5447.4047.5446.490.32%76,933
Sep 6, 202447.5147.5347.3047.3946.34-0.19%180,936
Sep 5, 202447.4047.4947.3547.4846.430.34%585,026
Sep 4, 202447.1447.3647.1447.3246.270.30%90,094
Sep 3, 202447.2847.3147.1547.1846.13-0.80%68,971
Aug 30, 202447.6547.6547.5547.5646.23-0.02%101,054
Aug 29, 202447.5947.6247.5447.5746.240.02%114,095
Aug 28, 202447.5647.6047.5147.5646.230.04%69,471
Aug 27, 202447.4947.5947.4747.5446.210.04%87,791
Aug 26, 202447.6147.6247.5247.5246.19-0.15%69,589
Aug 23, 202447.4647.6047.4147.5946.260.51%99,277
Aug 22, 202447.4047.4047.3047.3546.03-0.07%93,477
Aug 21, 202447.3347.4147.3147.3946.060.26%88,577
Aug 20, 202447.3447.3447.2047.2645.94-0.06%64,380
Aug 19, 202447.1847.3147.1747.2945.970.17%73,446
Aug 16, 202447.0547.2347.0547.2145.890.35%90,925
Aug 15, 202447.0447.1146.9747.0545.730.15%96,826
Aug 14, 202446.8947.0046.8646.9845.670.18%76,831
Aug 13, 202446.7646.9046.7446.8945.580.43%54,033
Aug 12, 202446.6946.7046.6246.6945.390.09%102,748
Aug 9, 202446.6946.7146.5846.6545.35-0.04%107,445
Aug 8, 202446.6446.7046.5346.6745.370.37%81,237
Aug 7, 202446.6746.7346.4846.5045.200.13%76,989
Aug 6, 202446.5246.6046.2546.4445.150.30%172,375
Aug 5, 202446.1646.4446.1646.3045.01-0.76%518,896
Aug 2, 202446.7246.7646.5846.6645.35-0.28%86,644
Aug 1, 202446.9146.9646.7546.7945.48-0.82%96,460