OTCMKTS:HYDB
ISHARES EDGE HIGH YIELD DEFENSIVE BOND ETF Price (Quote)
$46.47
+0.0200 (+0.0431%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.51 | $46.60 | Thursday, 9th May 2024 HYDB stock ended at $46.47. This is 0.0431% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.171% from a day low at $46.39 to a day high of $46.47. |
| 90 days | $45.51 | $46.80 | |
| 52 weeks | $42.91 | $46.95 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | $44.62 | $44.56 | $44.49 | $44.51 | 14 800 |
| Jun 15, 2023 | $44.50 | $44.62 | $44.51 | $44.58 | 29 637 |
| Jun 14, 2023 | $44.48 | $44.50 | $44.26 | $44.41 | 32 953 |
| Jun 13, 2023 | $44.26 | $44.51 | $44.26 | $44.37 | 53 289 |
| Jun 12, 2023 | $44.46 | $44.47 | $44.29 | $44.40 | 12 948 |
| Jun 09, 2023 | $44.41 | $44.48 | $44.41 | $44.42 | 41 115 |
| Jun 08, 2023 | $44.14 | $44.43 | $44.22 | $44.38 | 67 936 |
| Jun 07, 2023 | $44.39 | $44.43 | $44.10 | $44.12 | 27 922 |
| Jun 06, 2023 | $44.17 | $44.36 | $44.19 | $44.36 | 50 057 |
| Jun 05, 2023 | $44.30 | $44.36 | $44.18 | $44.27 | 106 683 |
| Jun 02, 2023 | $44.30 | $44.40 | $44.22 | $44.36 | 26 412 |
| Jun 01, 2023 | $43.96 | $44.17 | $43.96 | $44.09 | 6 665 |
| May 31, 2023 | $44.17 | $44.23 | $44.08 | $44.19 | 8 384 |
| May 30, 2023 | $44.23 | $44.30 | $44.17 | $44.29 | 35 130 |
| May 26, 2023 | $44.13 | $44.14 | $43.92 | $44.14 | 85 877 |
| May 25, 2023 | $44.06 | $44.06 | $43.84 | $43.85 | 112 428 |
| May 24, 2023 | $44.01 | $44.07 | $43.80 | $43.89 | 224 961 |
| May 23, 2023 | $44.24 | $44.31 | $44.11 | $44.15 | 38 047 |
| May 22, 2023 | $44.14 | $44.42 | $44.23 | $44.34 | 66 195 |
| May 19, 2023 | $44.12 | $44.27 | $44.08 | $44.14 | 111 276 |
| May 18, 2023 | $44.09 | $44.12 | $43.95 | $44.12 | 27 304 |
| May 17, 2023 | $43.94 | $44.16 | $43.97 | $44.06 | 40 872 |
| May 16, 2023 | $44.09 | $44.09 | $43.92 | $43.94 | 76 352 |
| May 15, 2023 | $44.17 | $44.56 | $44.15 | $44.18 | 122 732 |
| May 12, 2023 | $44.33 | $44.37 | $44.11 | $44.16 | 18 968 |
