iShares High Yield Systematic Bond ETF (HYDB)
47.80
+0.08
(+0.16%)
USD |
BATS |
Dec 06, 16:00
47.79
0.00 (0.00%)
Pre-Market: 19:59
HYDB Price: 47.80 for Dec. 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 06, 2024 | 47.83 | 47.84 | 47.76 | 47.80 | 574789.0 |
| Dec 05, 2024 | 47.75 | 47.77 | 47.70 | 47.72 | 147156.0 |
| Dec 04, 2024 | 47.69 | 47.78 | 47.68 | 47.78 | 146659.0 |
| Dec 03, 2024 | 47.71 | 47.74 | 47.66 | 47.67 | 177121.0 |
| Dec 02, 2024 | 47.85 | 47.88 | 47.63 | 47.71 | 184450.0 |
| Nov 29, 2024 | 47.85 | 47.96 | 47.85 | 47.95 | 50994.00 |
| Nov 27, 2024 | 47.72 | 47.85 | 47.72 | 47.85 | 138691.0 |
| Nov 26, 2024 | 47.75 | 47.76 | 47.64 | 47.68 | 224269.0 |
| Nov 25, 2024 | 47.74 | 47.82 | 47.72 | 47.80 | 259592.0 |
| 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 |
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
47.48
Average
46.98
Median