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 |
| Aug 29, 2023 | $44.64 | $44.91 | $44.61 | $44.90 | 17 211 |
| Aug 28, 2023 | $44.59 | $44.71 | $44.55 | $44.68 | 11 263 |
| Aug 25, 2023 | $44.29 | $44.54 | $44.30 | $44.49 | 91 383 |
| Aug 24, 2023 | $44.60 | $44.60 | $44.28 | $44.28 | 272 361 |
| Aug 23, 2023 | $44.41 | $44.62 | $44.40 | $44.58 | 33 078 |
| Aug 22, 2023 | $44.32 | $44.32 | $44.22 | $44.27 | 32 651 |
| Aug 21, 2023 | $44.26 | $44.27 | $44.12 | $44.27 | 13 143 |
| Aug 18, 2023 | $44.11 | $44.38 | $44.20 | $44.21 | 10 778 |
| Aug 17, 2023 | $44.41 | $44.42 | $44.18 | $44.21 | 19 646 |
| Aug 16, 2023 | $44.47 | $44.60 | $44.41 | $44.41 | 20 453 |
| Aug 15, 2023 | $44.53 | $44.63 | $44.52 | $44.53 | 20 825 |
| Aug 14, 2023 | $44.55 | $44.70 | $44.54 | $44.64 | 10 897 |
| Aug 11, 2023 | $44.59 | $44.65 | $44.57 | $44.63 | 15 120 |
| Aug 10, 2023 | $44.80 | $44.87 | $44.63 | $44.70 | 23 662 |
| Aug 09, 2023 | $44.73 | $44.77 | $44.65 | $44.73 | 13 768 |
| Aug 08, 2023 | $44.65 | $44.80 | $44.60 | $44.75 | 19 678 |
| Aug 07, 2023 | $44.71 | $44.72 | $44.56 | $44.70 | 24 550 |
| Aug 04, 2023 | $44.62 | $44.79 | $44.59 | $44.63 | 24 412 |
| Aug 03, 2023 | $44.39 | $44.47 | $44.31 | $44.38 | 41 914 |
| Aug 02, 2023 | $44.53 | $44.56 | $44.39 | $44.56 | 42 673 |
| Aug 01, 2023 | $44.77 | $44.74 | $44.62 | $44.64 | 60 007 |
| Jul 31, 2023 | $45.11 | $45.22 | $45.06 | $45.20 | 40 644 |
| Jul 28, 2023 | $44.99 | $45.06 | $44.97 | $45.06 | 213 062 |
| Jul 27, 2023 | $45.19 | $45.22 | $44.73 | $44.77 | 172 749 |
| Jul 26, 2023 | $44.90 | $45.14 | $44.90 | $45.12 | 17 964 |
