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 |
| 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 |
| Mar 21, 2024 | $46.77 | $46.77 | $46.65 | $46.73 | 73 536 |
| Mar 20, 2024 | $46.43 | $46.68 | $46.39 | $46.66 | 117 373 |
| Mar 19, 2024 | $46.23 | $46.47 | $46.22 | $46.47 | 155 778 |
| Mar 18, 2024 | $46.28 | $46.28 | $46.15 | $46.19 | 124 191 |
| Mar 15, 2024 | $46.04 | $46.14 | $46.01 | $46.05 | 157 319 |
| Mar 14, 2024 | $46.26 | $46.26 | $46.00 | $46.05 | 3 805 987 |
| Mar 13, 2024 | $46.40 | $46.49 | $46.36 | $46.37 | 92 524 |
| Mar 12, 2024 | $46.41 | $46.41 | $46.30 | $46.37 | 58 599 |
| Mar 11, 2024 | $46.36 | $46.39 | $46.27 | $46.38 | 170 559 |
| Mar 08, 2024 | $46.41 | $46.54 | $46.35 | $46.36 | 80 048 |
| Mar 07, 2024 | $46.39 | $46.39 | $46.28 | $46.32 | 80 222 |
| Mar 06, 2024 | $46.30 | $46.30 | $46.20 | $46.26 | 58 298 |
| Mar 05, 2024 | $46.20 | $46.28 | $46.14 | $46.17 | 131 853 |
| Mar 04, 2024 | $46.19 | $46.25 | $46.10 | $46.22 | 313 920 |
| Mar 01, 2024 | $46.08 | $46.26 | $45.95 | $46.18 | 238 039 |
| Feb 29, 2024 | $46.34 | $46.41 | $46.25 | $46.27 | 58 545 |
