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 |
| Jan 23, 2024 | $46.23 | $46.31 | $46.16 | $46.21 | 144 206 |
| Jan 22, 2024 | $46.21 | $46.36 | $46.21 | $46.26 | 80 728 |
| Jan 19, 2024 | $46.25 | $46.25 | $46.01 | $46.15 | 66 324 |
| Jan 18, 2024 | $46.18 | $46.18 | $46.06 | $46.14 | 84 699 |
| Jan 17, 2024 | $46.12 | $46.17 | $46.00 | $46.09 | 103 047 |
| Jan 16, 2024 | $46.48 | $46.63 | $46.23 | $46.27 | 131 542 |
| Jan 12, 2024 | $46.56 | $46.68 | $46.48 | $46.51 | 48 125 |
| Jan 11, 2024 | $46.46 | $46.47 | $46.23 | $46.45 | 46 845 |
| Jan 10, 2024 | $46.25 | $46.36 | $46.25 | $46.30 | 270 842 |
| Jan 09, 2024 | $46.04 | $46.20 | $45.99 | $46.16 | 55 420 |
| Jan 08, 2024 | $45.93 | $46.18 | $45.88 | $46.15 | 52 816 |
| Jan 05, 2024 | $45.75 | $46.05 | $45.75 | $45.84 | 47 403 |
| Jan 04, 2024 | $45.91 | $45.97 | $45.81 | $45.87 | 97 022 |
| Jan 03, 2024 | $45.88 | $46.03 | $45.71 | $45.96 | 43 320 |
| Jan 02, 2024 | $46.19 | $46.19 | $46.03 | $46.11 | 213 892 |
| Dec 29, 2023 | $46.37 | $46.47 | $46.20 | $46.20 | 43 026 |
| Dec 28, 2023 | $46.51 | $46.51 | $46.30 | $46.37 | 58 400 |
| Dec 27, 2023 | $46.49 | $46.67 | $46.38 | $46.57 | 61 588 |
| Dec 26, 2023 | $46.32 | $46.43 | $46.27 | $46.43 | 105 941 |
| Dec 22, 2023 | $46.44 | $46.46 | $46.25 | $46.29 | 39 202 |
| Dec 21, 2023 | $46.29 | $46.40 | $46.20 | $46.33 | 57 248 |
| Dec 20, 2023 | $46.25 | $46.35 | $46.17 | $46.18 | 61 640 |
| Dec 19, 2023 | $46.07 | $46.25 | $46.07 | $46.19 | 64 812 |
| Dec 18, 2023 | $46.11 | $46.11 | $45.95 | $46.08 | 70 816 |
| Dec 15, 2023 | $46.08 | $46.31 | $45.92 | $46.02 | 76 507 |
