OTCMKTS:HYDB
ISHARES EDGE HIGH YIELD DEFENSIVE BOND ETF Price (Quote)
$46.11
+0.130 (+0.283%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.51 | $46.80 | Friday, 26th Apr 2024 HYDB stock ended at $46.11. This is 0.283% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.261% from a day low at $46.04 to a day high of $46.16. |
| 90 days | $45.51 | $46.80 | |
| 52 weeks | $42.91 | $46.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $46.04 | $46.16 | $46.04 | $46.11 | 43 348 |
| Apr 25, 2024 | $45.89 | $45.99 | $45.75 | $45.98 | 69 429 |
| Apr 24, 2024 | $46.17 | $46.17 | $45.99 | $46.09 | 62 533 |
| Apr 23, 2024 | $46.06 | $46.21 | $46.02 | $46.17 | 58 383 |
| Apr 22, 2024 | $45.85 | $46.01 | $45.84 | $46.01 | 77 038 |
| Apr 19, 2024 | $45.74 | $45.79 | $45.70 | $45.75 | 100 819 |
| Apr 18, 2024 | $45.66 | $45.68 | $45.54 | $45.66 | 121 629 |
| Apr 17, 2024 | $45.70 | $45.74 | $45.58 | $45.63 | 584 968 |
| Apr 16, 2024 | $45.69 | $45.69 | $45.51 | $45.57 | 62 731 |
| Apr 15, 2024 | $46.02 | $46.02 | $45.64 | $45.71 | 165 910 |
| Apr 12, 2024 | $45.99 | $46.00 | $45.85 | $45.90 | 233 670 |
| Apr 11, 2024 | $46.11 | $46.11 | $45.88 | $46.02 | 246 094 |
| Apr 10, 2024 | $46.13 | $46.18 | $45.92 | $46.03 | 306 150 |
| Apr 09, 2024 | $46.37 | $46.44 | $46.32 | $46.39 | 87 854 |
| Apr 08, 2024 | $46.16 | $46.31 | $46.16 | $46.30 | 81 052 |
| Apr 05, 2024 | $46.18 | $46.26 | $46.14 | $46.14 | 108 419 |
| Apr 04, 2024 | $46.38 | $46.40 | $46.15 | $46.22 | 110 237 |
| Apr 03, 2024 | $46.11 | $46.28 | $46.09 | $46.24 | 87 977 |
| Apr 02, 2024 | $46.11 | $46.19 | $46.07 | $46.19 | 144 603 |
| Apr 01, 2024 | $46.37 | $46.37 | $46.18 | $46.25 | 314 932 |
| Mar 28, 2024 | $46.75 | $46.79 | $46.69 | $46.72 | 123 803 |
| Mar 27, 2024 | $46.69 | $46.80 | $46.63 | $46.79 | 110 456 |
| Mar 26, 2024 | $46.66 | $46.66 | $46.55 | $46.55 | 63 644 |
| Mar 25, 2024 | $46.65 | $46.68 | $46.59 | $46.64 | 65 869 |
| Mar 22, 2024 | $46.72 | $46.77 | $46.69 | $46.72 | 97 864 |
