iShares High Yield Systematic Bond ETF (HYDB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.170575692964 | 46.9 | 47.0761 | 46.7601 | 135191 | 46.85801689 | SP |
| 4 | 0.74 | 1.60034602076 | 46.24 | 47.0761 | 46.11 | 122953 | 46.66326652 | SP |
| 12 | 0.51 | 1.09748224661 | 46.47 | 47.0761 | 46.0629 | 108918 | 46.50225531 | SP |
| 26 | 0.36 | 0.772200772201 | 46.62 | 47.0761 | 45.51 | 166188 | 46.26476991 | SP |
| 52 | 2.08 | 4.63251670379 | 44.9 | 47.0761 | 42.91 | 129739 | 45.88063302 | SP |
| 156 | -5.07 | -9.74063400576 | 52.05 | 52.15 | 42.02 | 58566 | 46.04152181 | SP |
| 260 | -3.4 | -6.74870980548 | 50.38 | 52.15 | 39.69 | 40013 | 46.60059228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009000 | 46.58 | 0.07 | 0.15 | 46.51 | 46.58 | 46.47 | 134223 |
| 1718922600 | 46.51 | -0.01 | -0.02 | 46.49 | 46.51 | 46.4 | 106526 |
| 1718749800 | 46.52 | 0.19 | 0.41 | 46.4 | 46.55 | 46.4 | 75376 |
| 1718663400 | 46.33 | 0.03 | 0.06 | 46.25 | 46.39 | 46.195 | 89510 |
| 1718404200 | 46.3 | -0.11 | -0.24 | 46.34 | 46.34 | 46.23 | 122351 |
| 1718317800 | 46.41 | 0 | 0.00 | 46.55 | 46.55 | 46.3799 | 269471 |
| 1718231400 | 46.41 | 0.17 | 0.37 | 46.585 | 46.59 | 46.39 | 118743 |
| 1718145000 | 46.24 | 0.05 | 0.11 | 46.17 | 46.24 | 46.12 | 286964 |
| 1718058600 | 46.19 | 0.06 | 0.13 | 46.09 | 46.19 | 46.0629 | 58921 |
| 1717799400 | 46.13 | -0.15 | -0.32 | 46.14 | 46.1801 | 46.07 | 114944 |
| 1717713000 | 46.28 | -0.08 | -0.17 | 46.36 | 46.36 | 46.26 | 269473 |
| 1717626600 | 46.36 | 0.11 | 0.24 | 46.35 | 46.39 | 46.2401 | 91554 |
| 1717540200 | 46.25 | -0.05 | -0.11 | 46.21 | 46.32 | 46.21 | 109476 |
| 1717453800 | 46.3 | -0.17 | -0.37 | 46.21 | 46.3 | 46.18 | 84152 |
| 1717194600 | 46.47 | 0.13 | 0.28 | 46.39 | 46.47 | 46.3499 | 192573 |
| 1717108200 | 46.34 | 0.15 | 0.32 | 46.19 | 46.37 | 46.19 | 44124 |
| 1717021800 | 46.19 | -0.17 | -0.37 | 46.17 | 46.275 | 46.17 | 63475 |
| 1716935400 | 46.36 | -0.14 | -0.30 | 46.51 | 46.51 | 46.3297 | 48770 |
| 1716589800 | 46.5 | 0.16 | 0.35 | 46.39 | 46.5 | 46.35 | 77159 |
| 1716503400 | 46.34 | -0.18 | -0.39 | 46.58 | 46.58 | 46.32 | 111498 |
| 1716417000 | 46.52 | -0.1 | -0.21 | 46.56 | 46.57 | 46.48 | 50906 |
| 1716330600 | 46.62 | -0.04 | -0.09 | 46.65 | 46.69 | 46.61 | 79317 |
| 1716244200 | 46.66 | 0.03 | 0.06 | 46.62 | 46.66 | 46.5821 | 62183 |
| 1715985000 | 46.63 | 0 | 0.00 | 46.63 | 46.63 | 46.5534 | 68692 |
| 1715898600 | 46.63 | -0.08 | -0.17 | 46.75 | 46.75 | 46.6201 | 85753 |
| 1715812200 | 46.71 | 0.28 | 0.60 | 46.62 | 46.72 | 46.545 | 63051 |
| 1715725800 | 46.43 | 0.08 | 0.17 | 46.42 | 46.455 | 46.37 | 42915 |
| 1715639400 | 46.35 | 0 | 0.00 | 46.48 | 46.48 | 46.34 | 48675 |
| 1715380200 | 46.35 | -0.12 | -0.26 | 46.48 | 46.48 | 46.32 | 58142 |
| 1715293800 | 46.47 | 0.01 | 0.02 | 46.46 | 46.47 | 46.39 | 78149 |
| 1715207400 | 46.46 | -0.08 | -0.17 | 46.49 | 46.49 | 46.42 | 50450 |
| 1715121000 | 46.54 | 0.05 | 0.11 | 46.6 | 46.6 | 46.455 | 85054 |
| 1715034600 | 46.49 | 0.07 | 0.15 | 46.51 | 46.5381 | 46.4729 | 54354 |
| 1714775400 | 46.42 | 0.25 | 0.54 | 46.47 | 46.52 | 46.3423 | 63815 |
| 1714689000 | 46.17 | 0.29 | 0.63 | 45.99 | 46.2076 | 45.91 | 103269 |
| 1714602600 | 45.88 | -0.11 | -0.24 | 45.71 | 46.11 | 45.66 | 169612 |
| 1714516200 | 45.99 | -0.28 | -0.61 | 46.14 | 46.19 | 45.99 | 88256 |
| 1714429800 | 46.27 | 0.14 | 0.30 | 46.21 | 46.27 | 46.162 | 42153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
