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 | -0.02 | -0.0424268137463 | 47.14 | 47.3 | 47.015 | 131993 | 47.1515082 | SP |
| 4 | -0.59 | -1.23663802138 | 47.71 | 47.73 | 46.6601 | 156552 | 47.14255535 | SP |
| 12 | -0.56 | -1.1744966443 | 47.68 | 47.955 | 46.6601 | 294619 | 47.58703304 | SP |
| 26 | 0.57 | 1.22448979592 | 46.55 | 48.1 | 46.16 | 209760 | 47.49247925 | SP |
| 52 | 1.08 | 2.34578627281 | 46.04 | 48.1 | 45.51 | 199667 | 46.92950024 | SP |
| 156 | -3.72 | -7.31707317073 | 50.84 | 51.17 | 42.02 | 89126 | 46.41284636 | SP |
| 260 | -3.7 | -7.28059818969 | 50.82 | 52.15 | 39.69 | 59458 | 46.88359059 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713400 | 47.43 | -0.03 | -0.06 | 47.4 | 47.47 | 47.3352 | 329877 |
| 1731627000 | 47.46 | -0.1 | -0.21 | 47.62 | 47.62 | 47.46 | 405957 |
| 1731540600 | 47.56 | 0.02 | 0.04 | 47.64 | 47.6425 | 47.515 | 617561 |
| 1731454200 | 47.54 | -0.26 | -0.53 | 47.71 | 47.71 | 47.5013 | 618008 |
| 1731367800 | 47.795 | 0.02 | 0.03 | 47.78 | 47.82 | 47.7513 | 595458 |
| 1731108600 | 47.78 | 0.1 | 0.21 | 47.84 | 47.87 | 47.74 | 5657468 |
| 1731022200 | 47.68 | 0.28 | 0.59 | 47.46 | 47.68 | 47.43 | 338509 |
| 1730935800 | 47.4 | 0.06 | 0.13 | 47.35 | 47.445 | 47.2662 | 208539 |
| 1730849400 | 47.34 | 0.17 | 0.36 | 47.22 | 47.34 | 47.19 | 122692 |
| 1730763000 | 47.17 | 0.12 | 0.26 | 47.23 | 47.24 | 47.145 | 70876 |
| 1730500200 | 47.05 | -0.31 | -0.65 | 47.22 | 47.27 | 47.05 | 90023 |
| 1730413800 | 47.36 | -0.09 | -0.19 | 47.47 | 47.47 | 47.355 | 230029 |
| 1730327400 | 47.45 | -0.11 | -0.23 | 47.57 | 47.6399 | 47.45 | 167399 |
| 1730241000 | 47.56 | 0.01 | 0.02 | 47.44 | 47.56 | 47.36 | 86854 |
| 1730154600 | 47.55 | 0.12 | 0.25 | 47.535 | 47.575 | 47.48 | 99774 |
| 1729895400 | 47.43 | -0.05 | -0.09 | 47.5 | 47.5876 | 47.42 | 61115 |
| 1729809000 | 47.475 | 0.16 | 0.35 | 47.43 | 47.495 | 47.37 | 67694 |
| 1729722600 | 47.31 | -0.18 | -0.38 | 47.41 | 47.4334 | 47.2637 | 84124 |
| 1729636200 | 47.49 | -0.05 | -0.11 | 47.48 | 47.51 | 47.41 | 66399 |
| 1729549800 | 47.54 | -0.17 | -0.36 | 47.66 | 47.6804 | 47.485 | 121073 |
| 1729290600 | 47.71 | 0.08 | 0.17 | 47.62 | 47.71 | 47.61 | 80443 |
| 1729204200 | 47.63 | -0.04 | -0.08 | 47.68 | 47.69 | 47.52 | 74156 |
| 1729117800 | 47.67 | 0.09 | 0.19 | 47.61 | 47.705 | 47.61 | 51895 |
| 1729031400 | 47.58 | -0.01 | -0.02 | 47.55 | 47.63 | 47.55 | 45998 |
| 1728945000 | 47.59 | 0.04 | 0.08 | 47.52 | 47.6 | 47.44 | 71372 |
| 1728685800 | 47.55 | 0.1 | 0.22 | 47.41 | 47.56 | 47.41 | 71310 |
| 1728599400 | 47.445 | 0.01 | 0.01 | 47.39 | 47.445 | 47.35 | 59475 |
| 1728513000 | 47.44 | -0.05 | -0.11 | 47.44 | 47.4965 | 47.4 | 61739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
