iShares High Yield Systematic Bond ETF (HYDB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.295545704032 | 47.37 | 47.51 | 47.16 | 176839 | 47.3386847 | SP |
| 4 | 0.08 | 0.168669618385 | 47.43 | 47.69 | 47.07 | 229932 | 47.45598226 | SP |
| 12 | -0.1 | -0.210039907582 | 47.61 | 47.955 | 46.6601 | 197379 | 47.40838139 | SP |
| 26 | 0.62 | 1.32224354873 | 46.89 | 48.1 | 46.6601 | 229819 | 47.56150304 | SP |
| 52 | 1.415 | 3.06974726109 | 46.095 | 48.1 | 45.51 | 194829 | 47.03541201 | SP |
| 156 | -1.4 | -2.86240032713 | 48.91 | 49.576 | 42.02 | 95363 | 46.45491693 | SP |
| 260 | -3.5486 | -6.95005346798 | 51.0586 | 52.15 | 39.69 | 63461 | 46.90681211 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 47.51 | 0.06 | 0.13 | 47.49 | 47.59 | 47.49 | 136576 |
| 1739489400 | 47.45 | 0.18 | 0.38 | 47.3 | 47.47 | 47.2835 | 151226 |
| 1739403000 | 47.27 | -0.08 | -0.17 | 47.18 | 47.31 | 47.16 | 214089 |
| 1739316600 | 47.35 | -0.04 | -0.08 | 47.33 | 47.355 | 47.3 | 107210 |
| 1739230200 | 47.39 | 0.12 | 0.25 | 47.37 | 47.4079 | 47.3231 | 207776 |
| 1738971000 | 47.27 | -0.16 | -0.34 | 47.37 | 47.3702 | 47.25 | 203893 |
| 1738884600 | 47.43 | -0.05 | -0.11 | 47.47 | 47.495 | 47.395 | 176186 |
| 1738798200 | 47.48 | 0.16 | 0.34 | 47.37 | 47.515 | 47.37 | 748113 |
| 1738711800 | 47.32 | 0.12 | 0.25 | 47.16 | 47.33 | 47.15 | 196133 |
| 1738625400 | 47.2 | -0.33 | -0.69 | 47.12 | 47.2499 | 47.07 | 132259 |
| 1738366200 | 47.53 | -0.08 | -0.17 | 47.67 | 47.69 | 47.49 | 139380 |
| 1738279800 | 47.61 | 0.07 | 0.15 | 47.63 | 47.645 | 47.5625 | 127946 |
| 1738193400 | 47.54 | 0.01 | 0.02 | 47.54 | 47.59 | 47.45 | 125454 |
| 1738107000 | 47.53 | -0.09 | -0.19 | 47.55 | 47.575 | 47.4901 | 648512 |
| 1738020600 | 47.62 | 0.04 | 0.08 | 47.51 | 47.635 | 47.51 | 164886 |
| 1737761400 | 47.58 | 0.15 | 0.32 | 47.53 | 47.6 | 47.52 | 155013 |
| 1737675000 | 47.43 | 0 | 0.00 | 47.43 | 47.43 | 47.43 | 0 |
| 1737588600 | 47.43 | -0.12 | -0.25 | 47.54 | 47.54 | 47.43 | 152088 |
| 1737502200 | 47.55 | 0.12 | 0.25 | 47.52 | 47.5699 | 47.49 | 272200 |
| 1737156600 | 47.43 | 0.09 | 0.19 | 47.43 | 47.44 | 47.36 | 216411 |
| 1737070200 | 47.34 | 0.05 | 0.11 | 47.26 | 47.37 | 47.195 | 177711 |
| 1736983800 | 47.29 | 0.38 | 0.81 | 47.2 | 47.305 | 47.155 | 148402 |
| 1736897400 | 46.91 | 0.05 | 0.11 | 46.96 | 46.98 | 46.865 | 93191 |
| 1736811000 | 46.86 | -0.03 | -0.06 | 46.83 | 46.8728 | 46.78 | 192101 |
| 1736551800 | 46.89 | -0.23 | -0.49 | 46.99 | 47.015 | 46.865 | 352795 |
| 1736379000 | 47.12 | 0.03 | 0.06 | 47.05 | 47.14 | 47.015 | 199664 |
| 1736292600 | 47.09 | -0.17 | -0.36 | 47.29 | 47.29 | 47.08 | 122484 |
| 1736206200 | 47.26 | 0.03 | 0.06 | 47.28 | 47.3 | 47.2188 | 89698 |
| 1735947000 | 47.23 | 0.1 | 0.21 | 47.14 | 47.23 | 47.14 | 94299 |
| 1735860600 | 47.13 | 0.12 | 0.26 | 47.14 | 47.145 | 47.045 | 153819 |
| 1735687800 | 47.01 | 0.05 | 0.11 | 47.07 | 47.11 | 46.9248 | 120388 |
| 1735601400 | 46.96 | 0.04 | 0.09 | 46.93 | 47.05 | 46.81 | 126886 |
| 1735342200 | 46.92 | -0.16 | -0.34 | 47.01 | 47.025 | 46.91 | 94564 |
| 1735255800 | 47.08 | 0.14 | 0.30 | 46.92 | 47.1 | 46.86 | 205290 |
| 1735077840 | 46.94 | 0.11 | 0.23 | 46.84 | 46.95 | 46.805 | 77345 |
| 1734996600 | 46.83 | -0.12 | -0.26 | 46.99 | 46.99 | 46.81 | 128734 |
| 1734737400 | 46.95 | 0.28 | 0.59 | 46.67 | 46.976 | 46.67 | 170011 |
| 1734651000 | 46.675 | -0.06 | -0.12 | 46.9 | 46.9 | 46.6601 | 287957 |
| 1734564600 | 46.73 | -0.78 | -1.64 | 47.25 | 47.258 | 46.72 | 141717 |
| 1734478200 | 47.508 | -0.07 | -0.15 | 47.48 | 47.54 | 47.47 | 161701 |
| 1734391800 | 47.58 | 0.1 | 0.21 | 47.55 | 47.61 | 47.535 | 163218 |
| 1734132600 | 47.48 | -0.16 | -0.34 | 47.64 | 47.64 | 47.48 | 128141 |
| 1734046200 | 47.64 | -0.1 | -0.20 | 47.71 | 47.73 | 47.63 | 352020 |
| 1733959800 | 47.735 | -0.01 | -0.01 | 47.79 | 47.796 | 47.7335 | 165876 |
| 1733873400 | 47.74 | 0.02 | 0.04 | 47.68 | 47.74 | 47.6652 | 305215 |
| 1733787000 | 47.72 | -0.08 | -0.16 | 47.8 | 47.8 | 47.7 | 129740 |
| 1733527800 | 47.795 | 0.08 | 0.16 | 47.8 | 47.85 | 47.7604 | 574789 |
| 1733441400 | 47.72 | -0.06 | -0.13 | 47.75 | 47.7675 | 47.7 | 147156 |
| 1733355000 | 47.78 | 0.11 | 0.23 | 47.69 | 47.78 | 47.68 | 146659 |
| 1733268600 | 47.67 | -0.04 | -0.08 | 47.73 | 47.745 | 47.6616 | 177121 |
| 1733182200 | 47.71 | -0.24 | -0.50 | 47.88 | 47.88 | 47.63 | 184452 |
| 1732917840 | 47.95 | 0.1 | 0.21 | 47.87 | 47.955 | 47.85 | 50994 |
| 1732750200 | 47.85 | 0.17 | 0.36 | 47.73 | 47.85 | 47.72 | 138691 |
| 1732663800 | 47.68 | -0.12 | -0.25 | 47.74 | 47.76 | 47.645 | 224272 |
| 1732577400 | 47.8 | 0.2 | 0.42 | 47.72 | 47.815 | 47.72 | 259587 |
| 1732318200 | 47.6 | 0.02 | 0.04 | 47.61 | 47.645 | 47.575 | 232979 |
| 1732231800 | 47.58 | -0.07 | -0.15 | 47.63 | 47.6696 | 47.58 | 471130 |
| 1732145400 | 47.65 | 0.05 | 0.11 | 47.57 | 47.67 | 47.5101 | 164956 |
| 1732059000 | 47.6 | 0.07 | 0.15 | 47.46 | 47.635 | 47.46 | 162555 |
| 1731972600 | 47.53 | 0.1 | 0.21 | 47.42 | 47.53 | 47.3901 | 245127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
