iShares High Yield Systematic Bond ETF (HYDB)
47.55
-0.01
(-0.02%)
USD |
BATS |
Nov 14, 12:51
HYDB Price: 47.55 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 47.62 | 47.71 | 47.61 | 47.71 | 80443.00 |
| Oct 17, 2024 | 47.68 | 47.68 | 47.52 | 47.63 | 74156.00 |
| Oct 16, 2024 | 47.61 | 47.70 | 47.61 | 47.67 | 51895.00 |
| Oct 15, 2024 | 47.55 | 47.63 | 47.55 | 47.58 | 45998.00 |
| Oct 14, 2024 | 47.52 | 47.60 | 47.44 | 47.59 | 71372.00 |
| Oct 11, 2024 | 47.41 | 47.56 | 47.41 | 47.55 | 71310.00 |
| Oct 10, 2024 | 47.39 | 47.44 | 47.35 | 47.44 | 59475.00 |
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
47.51
Average
46.98
Median
Jul 26 2024