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 |
| Jul 25, 2023 | $44.93 | $44.97 | $44.81 | $44.91 | 14 664 |
| Jul 24, 2023 | $45.11 | $45.13 | $44.97 | $44.97 | 8 917 |
| Jul 21, 2023 | $44.93 | $45.09 | $44.93 | $45.03 | 5 534 |
| Jul 20, 2023 | $44.94 | $44.92 | $44.80 | $44.91 | 56 666 |
| Jul 19, 2023 | $45.17 | $45.17 | $45.07 | $45.08 | 10 991 |
| Jul 18, 2023 | $44.98 | $45.07 | $44.94 | $45.05 | 54 476 |
| Jul 17, 2023 | $44.81 | $44.95 | $44.76 | $44.91 | 17 164 |
| Jul 14, 2023 | $44.96 | $44.96 | $44.75 | $44.76 | 12 913 |
| Jul 13, 2023 | $44.96 | $45.11 | $44.96 | $45.10 | 6 488 |
| Jul 12, 2023 | $44.70 | $44.86 | $44.71 | $44.80 | 16 931 |
| Jul 11, 2023 | $44.31 | $44.42 | $44.30 | $44.42 | 9 926 |
| Jul 10, 2023 | $44.08 | $44.28 | $44.08 | $44.24 | 25 425 |
| Jul 07, 2023 | $43.97 | $44.29 | $43.97 | $44.04 | 38 764 |
| Jul 06, 2023 | $43.95 | $44.01 | $43.85 | $43.98 | 72 728 |
| Jul 05, 2023 | $44.36 | $44.27 | $44.19 | $44.27 | 18 813 |
| Jul 03, 2023 | $44.45 | $44.44 | $44.34 | $44.38 | 23 347 |
| Jun 30, 2023 | $44.61 | $44.75 | $44.61 | $44.72 | 6 985 |
| Jun 29, 2023 | $44.37 | $44.48 | $44.35 | $44.44 | 14 898 |
| Jun 28, 2023 | $44.33 | $44.54 | $44.42 | $44.53 | 11 148 |
| Jun 27, 2023 | $44.31 | $44.39 | $44.28 | $44.36 | 9 234 |
| Jun 26, 2023 | $44.27 | $44.29 | $44.17 | $44.22 | 12 485 |
| Jun 23, 2023 | $44.15 | $44.23 | $44.06 | $44.14 | 22 203 |
| Jun 22, 2023 | $44.32 | $44.34 | $44.23 | $44.26 | 14 203 |
| Jun 21, 2023 | $44.37 | $44.48 | $44.31 | $44.38 | 247 065 |
| Jun 20, 2023 | $44.46 | $44.53 | $44.43 | $44.43 | 14 847 |
