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 |
| Dec 14, 2023 | $46.19 | $46.28 | $46.07 | $46.08 | 122 543 |
| Dec 13, 2023 | $45.65 | $46.18 | $45.58 | $46.18 | 60 201 |
| Dec 12, 2023 | $45.53 | $45.58 | $45.30 | $45.58 | 258 645 |
| Dec 11, 2023 | $45.44 | $45.44 | $45.34 | $45.40 | 62 889 |
| Dec 08, 2023 | $45.44 | $45.49 | $45.35 | $45.44 | 177 718 |
| Dec 07, 2023 | $45.56 | $45.63 | $45.49 | $45.53 | 218 353 |
| Dec 06, 2023 | $45.55 | $45.58 | $45.46 | $45.48 | 59 325 |
| Dec 05, 2023 | $45.36 | $45.54 | $45.36 | $45.52 | 42 874 |
| Dec 04, 2023 | $45.34 | $45.45 | $45.31 | $45.43 | 54 654 |
| Dec 01, 2023 | $45.13 | $45.55 | $45.08 | $45.54 | 60 395 |
| Nov 30, 2023 | $45.54 | $45.54 | $45.31 | $45.36 | 38 161 |
| Nov 29, 2023 | $45.44 | $45.70 | $45.42 | $45.57 | 114 998 |
| Nov 28, 2023 | $45.09 | $45.29 | $45.03 | $45.27 | 60 932 |
| Nov 27, 2023 | $45.03 | $45.20 | $44.95 | $45.12 | 51 573 |
| Nov 24, 2023 | $45.07 | $45.07 | $44.99 | $45.03 | 28 551 |
| Nov 22, 2023 | $45.05 | $45.11 | $44.95 | $45.08 | 66 690 |
| Nov 21, 2023 | $44.94 | $44.98 | $44.90 | $44.96 | 75 247 |
| Nov 20, 2023 | $44.90 | $45.02 | $44.85 | $44.94 | 54 033 |
| Nov 17, 2023 | $44.82 | $44.90 | $44.75 | $44.90 | 157 813 |
| Nov 16, 2023 | $44.70 | $44.84 | $44.70 | $44.81 | 56 845 |
| Nov 15, 2023 | $44.85 | $44.85 | $44.68 | $44.72 | 52 815 |
| Nov 14, 2023 | $44.77 | $44.94 | $44.77 | $44.85 | 54 136 |
| Nov 13, 2023 | $44.35 | $44.43 | $44.27 | $44.36 | 49 081 |
| Nov 10, 2023 | $44.27 | $44.43 | $44.27 | $44.42 | 28 015 |
| Nov 09, 2023 | $44.47 | $44.47 | $44.16 | $44.19 | 38 912 |
