iShares High Yield Systematic Bond ETF (HYDB)
47.58
0.00 (0.00%)
USD |
BATS |
Nov 22, 16:00
47.59
+0.01
(+0.02%)
After-Hours: 20:00
HYDB Price: 47.58 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 47.59 | 47.64 | 47.58 | 47.58 | 232979.0 |
| Nov 21, 2024 | 47.62 | 47.67 | 47.58 | 47.58 | 471105.0 |
| Nov 20, 2024 | 47.57 | 47.67 | 47.51 | 47.65 | 164956.0 |
| Nov 19, 2024 | 47.49 | 47.64 | 47.46 | 47.60 | 162555.0 |
| Nov 18, 2024 | 47.42 | 47.53 | 47.39 | 47.53 | 245127.0 |
| Nov 15, 2024 | 47.42 | 47.47 | 47.34 | 47.43 | 329877.0 |
| Nov 14, 2024 | 47.61 | 47.62 | 47.46 | 47.46 | 405957.0 |
| Nov 13, 2024 | 47.64 | 47.64 | 47.52 | 47.56 | 617561.0 |
| Nov 12, 2024 | 47.63 | 47.71 | 47.50 | 47.54 | 618008.0 |
| Nov 11, 2024 | 47.80 | 47.82 | 47.75 | 47.80 | 595458.0 |
| Nov 08, 2024 | 47.84 | 47.87 | 47.74 | 47.78 | 5.660M |
| Nov 07, 2024 | 47.46 | 47.68 | 47.43 | 47.68 | 338509.0 |
| Nov 06, 2024 | 47.35 | 47.44 | 47.27 | 47.40 | 210196.0 |
| Nov 05, 2024 | 47.22 | 47.34 | 47.19 | 47.34 | 122692.0 |
| Nov 04, 2024 | 47.23 | 47.24 | 47.14 | 47.17 | 70876.00 |
| Nov 01, 2024 | 47.22 | 47.27 | 47.05 | 47.05 | 90023.00 |
| Oct 31, 2024 | 47.47 | 47.47 | 47.36 | 47.36 | 230153.0 |
| Oct 30, 2024 | 47.57 | 47.64 | 47.45 | 47.45 | 167399.0 |
| Oct 29, 2024 | 47.44 | 47.56 | 47.36 | 47.55 | 86854.00 |
| Oct 28, 2024 | 47.54 | 47.58 | 47.48 | 47.55 | 99774.00 |
| Oct 25, 2024 | 47.50 | 47.59 | 47.42 | 47.43 | 62115.00 |
| Oct 24, 2024 | 47.43 | 47.50 | 47.37 | 47.48 | 67694.00 |
| Oct 23, 2024 | 47.41 | 47.43 | 47.26 | 47.31 | 84124.00 |
| Oct 22, 2024 | 47.48 | 47.51 | 47.41 | 47.49 | 66400.00 |
| Oct 21, 2024 | 47.66 | 47.68 | 47.48 | 47.54 | 121073.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.90
Minimum
Mar 23 2020
52.10
Maximum
Jun 30 2021
47.50
Average
46.98
Median