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 |
| Nov 08, 2023 | $44.39 | $44.46 | $44.35 | $44.44 | 48 646 |
| Nov 07, 2023 | $44.39 | $44.49 | $44.28 | $44.42 | 22 913 |
| Nov 06, 2023 | $44.53 | $44.58 | $44.36 | $44.44 | 45 346 |
| Nov 03, 2023 | $44.48 | $44.62 | $44.38 | $44.60 | 34 418 |
| Nov 02, 2023 | $43.97 | $44.22 | $43.97 | $44.16 | 50 844 |
| Nov 01, 2023 | $43.36 | $43.69 | $43.29 | $43.67 | 88 298 |
| Oct 31, 2023 | $43.35 | $43.55 | $43.34 | $43.47 | 47 929 |
| Oct 30, 2023 | $43.25 | $43.36 | $43.20 | $43.30 | 47 493 |
| Oct 27, 2023 | $43.34 | $43.38 | $43.19 | $43.28 | 160 227 |
| Oct 26, 2023 | $43.09 | $43.37 | $43.09 | $43.31 | 40 435 |
| Oct 25, 2023 | $43.29 | $43.29 | $43.12 | $43.16 | 32 238 |
| Oct 24, 2023 | $43.30 | $43.38 | $43.24 | $43.37 | 105 966 |
| Oct 23, 2023 | $42.98 | $43.31 | $42.93 | $43.18 | 105 129 |
| Oct 20, 2023 | $43.08 | $43.18 | $43.02 | $43.10 | 480 073 |
| Oct 19, 2023 | $43.09 | $43.48 | $43.04 | $43.06 | 1 145 500 |
| Oct 18, 2023 | $43.15 | $43.18 | $42.96 | $42.96 | 10 202 |
| Oct 17, 2023 | $43.09 | $43.27 | $43.08 | $43.17 | 24 339 |
| Oct 16, 2023 | $43.36 | $43.42 | $43.27 | $43.32 | 23 754 |
| Oct 13, 2023 | $43.36 | $43.51 | $43.27 | $43.31 | 15 837 |
| Oct 12, 2023 | $43.49 | $43.49 | $43.20 | $43.34 | 13 996 |
| Oct 11, 2023 | $43.57 | $43.59 | $43.36 | $43.56 | 13 400 |
| Oct 10, 2023 | $43.45 | $43.63 | $43.39 | $43.53 | 33 261 |
| Oct 09, 2023 | $43.22 | $43.59 | $43.21 | $43.59 | 24 869 |
| Oct 06, 2023 | $42.97 | $43.26 | $42.91 | $43.26 | 16 064 |
| Oct 05, 2023 | $43.13 | $43.20 | $43.07 | $43.16 | 57 725 |
