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 |
| Oct 04, 2023 | $43.10 | $43.19 | $42.96 | $43.14 | 35 169 |
| Oct 03, 2023 | $43.24 | $43.19 | $42.98 | $43.01 | 18 347 |
| Oct 02, 2023 | $43.60 | $43.55 | $43.36 | $43.39 | 15 963 |
| Sep 29, 2023 | $44.14 | $44.14 | $43.93 | $43.97 | 12 530 |
| Sep 28, 2023 | $43.75 | $43.98 | $43.72 | $43.98 | 20 726 |
| Sep 27, 2023 | $43.90 | $43.94 | $43.72 | $43.79 | 19 182 |
| Sep 26, 2023 | $43.99 | $44.01 | $43.82 | $43.85 | 19 695 |
| Sep 25, 2023 | $43.99 | $44.11 | $43.99 | $44.06 | 24 169 |
| Sep 22, 2023 | $44.15 | $44.25 | $44.12 | $44.12 | 19 063 |
| Sep 21, 2023 | $44.19 | $44.19 | $44.06 | $44.07 | 25 209 |
| Sep 20, 2023 | $44.46 | $44.52 | $44.33 | $44.33 | 20 677 |
| Sep 19, 2023 | $44.40 | $44.43 | $44.33 | $44.36 | 15 053 |
| Sep 18, 2023 | $44.40 | $44.47 | $44.41 | $44.42 | 20 512 |
| Sep 15, 2023 | $44.49 | $44.50 | $44.43 | $44.44 | 14 224 |
| Sep 14, 2023 | $44.55 | $44.58 | $44.50 | $44.53 | 10 354 |
| Sep 13, 2023 | $44.39 | $44.54 | $44.44 | $44.51 | 11 502 |
| Sep 12, 2023 | $44.41 | $44.43 | $44.35 | $44.40 | 10 544 |
| Sep 11, 2023 | $44.42 | $44.46 | $44.35 | $44.43 | 30 547 |
| Sep 08, 2023 | $44.44 | $44.54 | $44.34 | $44.34 | 20 288 |
| Sep 07, 2023 | $44.23 | $44.44 | $44.27 | $44.43 | 15 768 |
| Sep 06, 2023 | $44.38 | $44.39 | $44.22 | $44.33 | 17 753 |
| Sep 05, 2023 | $44.61 | $44.57 | $44.34 | $44.40 | 24 628 |
| Sep 01, 2023 | $44.73 | $44.73 | $44.57 | $44.64 | 8 542 |
| Aug 31, 2023 | $44.86 | $44.94 | $44.81 | $44.93 | 16 056 |
| Aug 30, 2023 | $44.92 | $44.98 | $44.86 | $44.87 | 21 064 |
