iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.29
-0.04 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
47.30
+0.01 (0.02%)
After-hours: Jun 27, 2025, 8:00 PM EDT
HYDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.32 | 47.37 | 47.27 | 47.29 | 47.29 | -0.08% | 136,298 |
| Jun 26, 2025 | 47.26 | 47.33 | 47.22 | 47.33 | 47.33 | 0.30% | 96,711 |
| Jun 25, 2025 | 47.20 | 47.22 | 47.14 | 47.19 | 47.19 | -0.02% | 135,625 |
| Jun 24, 2025 | 47.08 | 47.23 | 47.08 | 47.20 | 47.20 | 0.28% | 137,910 |
| Jun 23, 2025 | 46.96 | 47.07 | 46.94 | 47.07 | 47.07 | 0.17% | 101,518 |
| Jun 20, 2025 | 46.87 | 46.99 | 46.87 | 46.99 | 46.99 | 0.26% | 149,132 |
| Jun 18, 2025 | 46.83 | 46.93 | 46.80 | 46.87 | 46.87 | 0.10% | 255,660 |
| Jun 17, 2025 | 46.83 | 46.86 | 46.77 | 46.83 | 46.83 | -0.01% | 470,529 |
| Jun 16, 2025 | 46.79 | 46.85 | 46.77 | 46.83 | 46.83 | 0.30% | 161,716 |
| Jun 13, 2025 | 46.71 | 46.75 | 46.64 | 46.69 | 46.69 | -0.30% | 164,876 |
| Jun 12, 2025 | 46.75 | 46.83 | 46.75 | 46.83 | 46.83 | 0.13% | 133,618 |
| Jun 11, 2025 | 46.85 | 46.86 | 46.76 | 46.77 | 46.77 | -0.02% | 182,835 |
| Jun 10, 2025 | 46.71 | 46.79 | 46.66 | 46.78 | 46.78 | 0.26% | 162,962 |
| Jun 9, 2025 | 46.60 | 46.70 | 46.60 | 46.66 | 46.66 | 0.13% | 116,449 |
| Jun 6, 2025 | 46.65 | 46.66 | 46.58 | 46.60 | 46.60 | 0.02% | 100,286 |
| Jun 5, 2025 | 46.71 | 46.71 | 46.56 | 46.59 | 46.59 | -0.26% | 157,730 |
| Jun 4, 2025 | 46.63 | 46.74 | 46.63 | 46.71 | 46.71 | 0.21% | 219,894 |
| Jun 3, 2025 | 46.55 | 46.63 | 46.53 | 46.61 | 46.61 | 0.15% | 342,296 |
| Jun 2, 2025 | 46.53 | 46.54 | 46.44 | 46.54 | 46.54 | -0.73% | 248,367 |
| May 30, 2025 | 46.85 | 46.89 | 46.77 | 46.88 | 46.57 | -0.04% | 186,735 |
| May 29, 2025 | 46.94 | 46.94 | 46.85 | 46.90 | 46.59 | 0.17% | 330,882 |
| May 28, 2025 | 46.84 | 46.85 | 46.74 | 46.82 | 46.51 | -0.04% | 259,966 |
| May 27, 2025 | 46.72 | 46.85 | 46.69 | 46.84 | 46.53 | 0.64% | 132,044 |
| May 23, 2025 | 46.43 | 46.55 | 46.41 | 46.54 | 46.24 | -0.02% | 403,379 |
| May 22, 2025 | 46.46 | 46.59 | 46.42 | 46.55 | 46.25 | 0.24% | 201,691 |
| May 21, 2025 | 46.56 | 46.69 | 46.43 | 46.44 | 46.14 | -0.62% | 886,852 |
| May 20, 2025 | 46.61 | 46.74 | 46.60 | 46.73 | 46.42 | -0.15% | 4,314,204 |
| May 19, 2025 | 46.62 | 46.81 | 46.60 | 46.80 | 46.49 | -0.11% | 121,677 |
| May 16, 2025 | 46.84 | 46.87 | 46.77 | 46.85 | 46.54 | 0.13% | 354,947 |
| May 15, 2025 | 46.59 | 46.79 | 46.59 | 46.79 | 46.48 | 0.28% | 181,200 |
| May 14, 2025 | 46.83 | 46.83 | 46.63 | 46.66 | 46.35 | -0.34% | 259,981 |
| May 13, 2025 | 46.73 | 46.90 | 46.70 | 46.82 | 46.51 | 0.26% | 564,146 |
| May 12, 2025 | 46.67 | 46.73 | 46.53 | 46.70 | 46.39 | 1.04% | 209,215 |
| May 9, 2025 | 46.27 | 46.32 | 46.10 | 46.22 | 45.92 | 0.13% | 186,872 |
| May 8, 2025 | 46.29 | 46.30 | 46.11 | 46.16 | 45.86 | -0.04% | 121,598 |
| May 7, 2025 | 46.23 | 46.24 | 46.08 | 46.18 | 45.88 | 0.13% | 144,299 |
| May 6, 2025 | 46.15 | 46.17 | 46.06 | 46.12 | 45.82 | -0.09% | 162,361 |
| May 5, 2025 | 46.15 | 46.26 | 46.14 | 46.16 | 45.86 | -0.13% | 356,423 |
| May 2, 2025 | 46.20 | 46.27 | 46.14 | 46.22 | 45.92 | 0.43% | 473,196 |
| May 1, 2025 | 46.13 | 46.58 | 46.00 | 46.02 | 45.72 | -0.78% | 224,019 |
| Apr 30, 2025 | 46.45 | 46.45 | 46.24 | 46.38 | 45.78 | -0.58% | 206,527 |
| Apr 29, 2025 | 46.43 | 46.70 | 46.43 | 46.65 | 46.05 | 0.32% | 114,736 |
| Apr 28, 2025 | 46.53 | 46.56 | 46.37 | 46.50 | 45.90 | 0.09% | 122,449 |
| Apr 25, 2025 | 46.32 | 46.52 | 46.28 | 46.46 | 45.86 | 0.24% | 123,326 |
| Apr 24, 2025 | 46.08 | 46.40 | 46.06 | 46.35 | 45.75 | 0.96% | 330,999 |
| Apr 23, 2025 | 46.31 | 46.35 | 45.88 | 45.91 | 45.32 | 0.55% | 268,311 |
| Apr 22, 2025 | 45.68 | 45.79 | 45.61 | 45.66 | 45.07 | 0.31% | 129,762 |
| Apr 21, 2025 | 45.57 | 45.58 | 45.35 | 45.52 | 44.94 | -0.57% | 214,485 |
| Apr 17, 2025 | 45.70 | 45.78 | 45.62 | 45.78 | 45.19 | 0.57% | 236,732 |
| Apr 16, 2025 | 45.49 | 45.67 | 45.38 | 45.52 | 44.94 | 0.11% | 461,571 |