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 |
| Sep 07, 2017 | $50.93 | $50.93 | $50.93 | $50.93 | 412 |
| Sep 06, 2017 | $50.89 | $50.89 | $50.89 | $50.89 | 317 |
| Sep 05, 2017 | $50.91 | $50.91 | $50.82 | $50.82 | 1 480 |
| Sep 01, 2017 | $50.91 | $50.91 | $50.91 | $50.91 | 310 |
| Aug 31, 2017 | $50.99 | $50.99 | $50.99 | $50.99 | 0 |
| Aug 30, 2017 | $50.99 | $50.99 | $50.99 | $50.99 | 0 |
| Aug 29, 2017 | $50.99 | $50.99 | $50.99 | $50.99 | 400 |
| Aug 28, 2017 | $51.01 | $51.04 | $51.00 | $51.04 | 552 |
| Aug 25, 2017 | $50.93 | $50.93 | $50.93 | $50.93 | 103 |
| Aug 24, 2017 | $50.93 | $50.93 | $50.93 | $50.93 | 107 |
| Aug 23, 2017 | $50.86 | $50.86 | $50.86 | $50.86 | 0 |
| Aug 22, 2017 | $50.86 | $50.86 | $50.86 | $50.86 | 200 |
| Aug 21, 2017 | $50.70 | $50.70 | $50.70 | $50.70 | 15 402 |
| Aug 18, 2017 | $50.75 | $50.75 | $50.74 | $50.74 | 750 |
| Aug 17, 2017 | $50.70 | $50.70 | $50.70 | $50.70 | 18 |
| Aug 16, 2017 | $50.70 | $50.70 | $50.70 | $50.70 | 80 |
| Aug 15, 2017 | $50.71 | $50.71 | $50.70 | $50.70 | 200 |
| Aug 14, 2017 | $50.70 | $50.70 | $50.70 | $50.70 | 222 |
| Aug 11, 2017 | $50.51 | $51.96 | $50.51 | $51.96 | 15 326 |
| Aug 10, 2017 | $50.58 | $50.58 | $50.58 | $50.58 | 200 |
| Aug 09, 2017 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| Aug 08, 2017 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| Aug 07, 2017 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| Aug 04, 2017 | $51.01 | $51.01 | $51.01 | $51.01 | 0 |
| Aug 03, 2017 | $51.01 | $51.01 | $51.00 | $51.01 | 600 |
