iShares High Yield Systematic Bond ETF (HYDB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.671845475541 | 47.63 | 48.1 | 47.6221 | 119217 | 47.87659237 | SP |
| 4 | 0.34 | 0.71413568578 | 47.61 | 48.1 | 47.14 | 135328 | 47.57169351 | SP |
| 12 | 1.71 | 3.69809688581 | 46.24 | 48.1 | 46.11 | 122571 | 47.03682832 | SP |
| 26 | 1.3 | 2.78670953912 | 46.65 | 48.1 | 45.51 | 119632 | 46.61332946 | SP |
| 52 | 3.93 | 8.92776010904 | 44.02 | 48.1 | 42.91 | 144158 | 46.11759441 | SP |
| 156 | -4.14 | -7.94778268382 | 52.09 | 52.15 | 42.02 | 64414 | 46.08719814 | SP |
| 260 | -2.71 | -5.34938807738 | 50.66 | 52.15 | 39.69 | 43729 | 46.64397643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 48.01 | -0.03 | -0.06 | 48 | 48.0299 | 47.8983 | 127829 |
| 1726785000 | 48.04 | 0.2 | 0.42 | 48.1 | 48.1 | 47.945 | 95132 |
| 1726698600 | 47.84 | 0.04 | 0.08 | 47.81 | 48.06 | 47.75 | 128745 |
| 1726612200 | 47.8 | 0.06 | 0.13 | 47.8 | 47.82 | 47.7301 | 91541 |
| 1726525800 | 47.74 | 0.12 | 0.25 | 47.63 | 47.795 | 47.6221 | 152836 |
| 1726266600 | 47.62 | 0.11 | 0.23 | 47.57 | 47.685 | 47.57 | 108390 |
| 1726180200 | 47.51 | 0.04 | 0.09 | 47.42 | 47.5797 | 47.41 | 228920 |
| 1726093800 | 47.465 | 0.07 | 0.14 | 47.36 | 47.47 | 47.29 | 120780 |
| 1726007400 | 47.4 | -0.14 | -0.29 | 47.51 | 47.55 | 47.345 | 73104 |
| 1725921000 | 47.54 | 0.15 | 0.32 | 47.46 | 47.54 | 47.4001 | 76933 |
| 1725661800 | 47.39 | -0.09 | -0.19 | 47.51 | 47.53 | 47.3 | 180936 |
| 1725575400 | 47.48 | 0.16 | 0.34 | 47.4 | 47.49 | 47.3521 | 585026 |
| 1725489000 | 47.32 | 0.14 | 0.30 | 47.14 | 47.36 | 47.14 | 90094 |
| 1725402600 | 47.18 | -0.38 | -0.80 | 47.28 | 47.31 | 47.15 | 68971 |
| 1725057000 | 47.56 | -0.01 | -0.02 | 47.65 | 47.65 | 47.55 | 101054 |
| 1724970600 | 47.5682 | 0.01 | 0.02 | 47.59 | 47.62 | 47.54 | 114095 |
| 1724884200 | 47.56 | 0.02 | 0.04 | 47.56 | 47.6 | 47.51 | 69471 |
| 1724797800 | 47.54 | 0.02 | 0.04 | 47.49 | 47.59 | 47.47 | 87791 |
| 1724711400 | 47.52 | -0.07 | -0.15 | 47.61 | 47.62 | 47.52 | 69589 |
| 1724452200 | 47.59 | 0.24 | 0.51 | 47.46 | 47.6 | 47.41 | 99277 |
| 1724365800 | 47.35 | -0.04 | -0.07 | 47.4 | 47.4 | 47.3 | 93477 |
| 1724279400 | 47.385 | 0.13 | 0.26 | 47.33 | 47.41 | 47.31 | 88577 |
| 1724193000 | 47.26 | -0.03 | -0.06 | 47.34 | 47.34 | 47.1991 | 64380 |
| 1724106600 | 47.29 | 0.08 | 0.17 | 47.18 | 47.31 | 47.17 | 73446 |
| 1723847400 | 47.21 | 0.16 | 0.35 | 47.05 | 47.23 | 47.04 | 90925 |
| 1723761000 | 47.045 | 0.07 | 0.15 | 47.04 | 47.11 | 46.97 | 96826 |
| 1723674600 | 46.975 | 0.09 | 0.18 | 46.89 | 47 | 46.86 | 76831 |
| 1723588200 | 46.89 | 0.2 | 0.43 | 46.76 | 46.895 | 46.74 | 54033 |
| 1723501800 | 46.69 | 0.04 | 0.09 | 46.69 | 46.695 | 46.62 | 102748 |
| 1723242600 | 46.65 | -0.02 | -0.04 | 46.69 | 46.71 | 46.58 | 107445 |
| 1723156200 | 46.67 | 0.17 | 0.37 | 46.64 | 46.7 | 46.53 | 81237 |
| 1723069800 | 46.5 | 0.06 | 0.13 | 46.67 | 46.73 | 46.48 | 76989 |
| 1722983400 | 46.44 | 0.14 | 0.30 | 46.52 | 46.6 | 46.25 | 172375 |
| 1722897000 | 46.3 | -0.36 | -0.76 | 46.16 | 46.435 | 46.16 | 518896 |
| 1722637800 | 46.655 | -0.13 | -0.28 | 46.72 | 46.76 | 46.58 | 86644 |
| 1722551400 | 46.785 | -0.39 | -0.82 | 46.91 | 46.96 | 46.745 | 96460 |
| 1722465000 | 47.17 | 0.21 | 0.45 | 47.1 | 47.18 | 47.04 | 77255 |
| 1722378600 | 46.96 | 0.01 | 0.02 | 47 | 47 | 46.86 | 72374 |
| 1722292200 | 46.95 | -0.03 | -0.06 | 47.08 | 47.08 | 46.89 | 103878 |
| 1722033000 | 46.98 | 0.12 | 0.26 | 47.05 | 47.05 | 46.945 | 90648 |
| 1721946600 | 46.86 | 0.07 | 0.15 | 46.85 | 46.99 | 46.83 | 198282 |
| 1721860200 | 46.79 | -0.24 | -0.50 | 47.01 | 47.01 | 46.79 | 318912 |
| 1721773800 | 47.025 | 0.02 | 0.03 | 46.99 | 47.0761 | 46.98 | 42917 |
| 1721687400 | 47.01 | 0.16 | 0.34 | 46.97 | 47.01 | 46.92 | 94128 |
| 1721428200 | 46.85 | -0.02 | -0.04 | 46.9 | 46.9 | 46.7601 | 21716 |
| 1721341800 | 46.87 | -0.08 | -0.17 | 46.95 | 46.99 | 46.81 | 68276 |
| 1721255400 | 46.95 | -0.08 | -0.16 | 46.88 | 46.98 | 46.88 | 91885 |
| 1721169000 | 47.025 | 0.21 | 0.46 | 46.88 | 47.035 | 46.8405 | 67469 |
| 1721082600 | 46.81 | -0.04 | -0.09 | 46.88 | 46.88 | 46.75 | 96661 |
| 1720823400 | 46.85 | 0.12 | 0.25 | 46.78 | 46.875 | 46.735 | 97936 |
| 1720737000 | 46.735 | 0.19 | 0.40 | 46.72 | 46.75 | 46.68 | 167964 |
| 1720650600 | 46.55 | 0.07 | 0.15 | 46.54 | 46.585 | 46.51 | 101187 |
| 1720564200 | 46.48 | -0.03 | -0.06 | 46.55 | 46.58 | 46.44 | 216455 |
| 1720477800 | 46.51 | -0.03 | -0.06 | 46.54 | 46.6 | 46.47 | 253896 |
| 1720218600 | 46.54 | 0.17 | 0.37 | 46.46 | 46.57 | 46.4201 | 65692 |
| 1720040640 | 46.37 | 0.13 | 0.27 | 46.27 | 46.38 | 46.25 | 41680 |
| 1719959400 | 46.245 | 0.1 | 0.23 | 46.12 | 46.245 | 46.11 | 91641 |
| 1719873000 | 46.14 | -0.35 | -0.75 | 46.24 | 46.24 | 46.1118 | 176458 |
| 1719613800 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1719527400 | 46.49 | 0.03 | 0.06 | 46.5 | 46.5 | 46.44 | 118931 |
| 1719441000 | 46.46 | -0.13 | -0.27 | 46.51 | 46.53 | 46.44 | 286571 |
| 1719354600 | 46.585 | 0.05 | 0.10 | 46.58 | 46.59 | 46.51 | 51333 |
| 1719268200 | 46.54 | -0.04 | -0.09 | 46.58 | 46.6494 | 46.54 | 68653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
