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 |
| Feb 28, 2024 | $46.23 | $46.28 | $46.18 | $46.26 | 122 123 |
| Feb 27, 2024 | $46.24 | $46.26 | $46.16 | $46.24 | 98 277 |
| Feb 26, 2024 | $46.41 | $46.41 | $46.20 | $46.22 | 333 713 |
| Feb 23, 2024 | $46.38 | $46.48 | $46.36 | $46.43 | 73 599 |
| Feb 22, 2024 | $46.26 | $46.37 | $46.26 | $46.37 | 90 928 |
| Feb 21, 2024 | $46.26 | $46.27 | $46.08 | $46.19 | 77 252 |
| Feb 20, 2024 | $46.14 | $46.36 | $46.08 | $46.21 | 164 123 |
| Feb 16, 2024 | $46.15 | $46.18 | $46.09 | $46.16 | 57 158 |
| Feb 15, 2024 | $46.24 | $46.34 | $46.17 | $46.30 | 87 883 |
| Feb 14, 2024 | $46.10 | $46.21 | $46.07 | $46.13 | 51 835 |
| Feb 13, 2024 | $46.03 | $46.08 | $45.90 | $45.96 | 143 197 |
| Feb 12, 2024 | $46.45 | $46.48 | $46.31 | $46.31 | 116 690 |
| Feb 09, 2024 | $46.34 | $46.46 | $46.29 | $46.43 | 91 684 |
| Feb 08, 2024 | $46.31 | $46.37 | $46.27 | $46.34 | 239 828 |
| Feb 07, 2024 | $46.38 | $46.39 | $46.24 | $46.31 | 95 642 |
| Feb 06, 2024 | $46.18 | $46.35 | $46.16 | $46.31 | 141 313 |
| Feb 05, 2024 | $46.23 | $46.23 | $46.02 | $46.11 | 162 817 |
| Feb 02, 2024 | $46.27 | $46.42 | $46.27 | $46.35 | 198 468 |
| Feb 01, 2024 | $46.45 | $46.60 | $46.35 | $46.58 | 202 753 |
| Jan 31, 2024 | $46.63 | $46.78 | $46.53 | $46.53 | 219 830 |
| Jan 30, 2024 | $46.70 | $46.70 | $46.52 | $46.61 | 251 485 |
| Jan 29, 2024 | $46.61 | $46.68 | $46.51 | $46.68 | 321 497 |
| Jan 26, 2024 | $46.62 | $46.65 | $46.50 | $46.57 | 279 474 |
| Jan 25, 2024 | $46.46 | $46.95 | $46.36 | $46.64 | 2 026 141 |
| Jan 24, 2024 | $46.38 | $46.38 | $46.17 | $46.22 | 46 785 |
