iShares High Yield Systematic Bond ETF (HYDB)
45.98
-0.11
(-0.24%)
USD |
BATS |
Apr 25, 16:00
45.97
-0.01
(-0.02%)
After-Hours: 20:00
HYDB Price: 45.98 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 45.89 | 46.00 | 45.75 | 45.98 | 69429.00 |
Apr 24, 2024 | 46.17 | 46.17 | 45.99 | 46.09 | 62533.00 |
Apr 23, 2024 | 46.06 | 46.20 | 46.02 | 46.17 | 58383.00 |
Apr 22, 2024 | 45.85 | 46.02 | 45.83 | 46.01 | 77038.00 |
Apr 19, 2024 | 45.74 | 45.80 | 45.69 | 45.75 | 100819.0 |
Apr 18, 2024 | 45.66 | 45.68 | 45.54 | 45.66 | 121629.0 |
Apr 17, 2024 | 45.70 | 45.74 | 45.58 | 45.63 | 584968.0 |
Apr 16, 2024 | 45.69 | 45.69 | 45.51 | 45.56 | 63273.00 |
Apr 15, 2024 | 46.02 | 46.02 | 45.64 | 45.71 | 165910.0 |
Apr 12, 2024 | 45.99 | 46.00 | 45.85 | 45.90 | 233670.0 |
Apr 11, 2024 | 46.11 | 46.11 | 45.88 | 45.99 | 247736.0 |
Apr 10, 2024 | 46.13 | 46.18 | 45.92 | 46.04 | 306150.0 |
Apr 09, 2024 | 46.37 | 46.44 | 46.32 | 46.39 | 87854.00 |
Apr 08, 2024 | 46.16 | 46.31 | 46.16 | 46.30 | 81152.00 |
Apr 05, 2024 | 46.18 | 46.26 | 46.14 | 46.14 | 108507.0 |
Apr 04, 2024 | 46.38 | 46.40 | 46.15 | 46.22 | 110237.0 |
Apr 03, 2024 | 46.11 | 46.28 | 46.09 | 46.24 | 87977.00 |
Apr 02, 2024 | 46.11 | 46.19 | 46.07 | 46.19 | 144603.0 |
Apr 01, 2024 | 46.37 | 46.37 | 46.18 | 46.24 | 314932.0 |
Mar 28, 2024 | 46.75 | 46.79 | 46.68 | 46.72 | 123803.0 |
Mar 27, 2024 | 46.69 | 46.80 | 46.63 | 46.79 | 110456.0 |
Mar 26, 2024 | 46.66 | 46.66 | 46.55 | 46.55 | 63644.00 |
Mar 25, 2024 | 46.65 | 46.68 | 46.59 | 46.64 | 65869.00 |
Mar 22, 2024 | 46.72 | 46.77 | 46.69 | 46.72 | 97864.00 |
Mar 21, 2024 | 46.77 | 46.77 | 46.65 | 46.73 | 73536.00 |
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
47.85
Average
48.49
Median
Jun 03 2019