iShares High Yield Bond F... (HYDB)
44.98
-0.82 (-1.79%)
At close: Apr 10, 2025, 11:25 AM
PCT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 44.08 | 45.86 | 44.04 | 45.80 | 1.16 | 2.60% | 465,836 |
| Apr 8, 2025 | 45.52 | 45.55 | 44.37 | 44.64 | -0.22 | -0.49% | 292,514 |
| Apr 7, 2025 | 44.71 | 45.85 | 44.49 | 44.86 | -0.51 | -1.12% | 492,300 |
| Apr 4, 2025 | 45.78 | 45.94 | 44.90 | 45.37 | -0.88 | -1.90% | 671,315 |
| Apr 3, 2025 | 46.48 | 46.58 | 46.22 | 46.25 | -0.66 | -1.41% | 509,800 |
| Apr 2, 2025 | 46.79 | 46.97 | 46.79 | 46.91 | 0.05 | 0.11% | 1,247,640 |
| Apr 1, 2025 | 46.75 | 46.99 | 46.74 | 46.86 | -0.23 | -0.49% | 308,000 |
| Mar 31, 2025 | 46.85 | 47.16 | 46.84 | 47.09 | 0.06 | 0.13% | 255,319 |
| Mar 28, 2025 | 47.15 | 47.16 | 46.94 | 47.03 | -0.09 | -0.19% | 172,505 |
| Mar 27, 2025 | 47.18 | 47.23 | 47.11 | 47.12 | -0.09 | -0.19% | 185,600 |
| Mar 26, 2025 | 47.38 | 47.39 | 47.13 | 47.21 | -0.21 | -0.44% | 154,300 |
| Mar 25, 2025 | 47.41 | 47.49 | 47.39 | 47.42 | 0.04 | 0.08% | 102,022 |
| Mar 24, 2025 | 47.37 | 47.43 | 47.35 | 47.38 | 0.10 | 0.21% | 229,242 |
| Mar 21, 2025 | 47.25 | 47.30 | 47.16 | 47.28 | -0.02 | -0.04% | 200,700 |
| Mar 20, 2025 | 47.31 | 47.39 | 47.26 | 47.30 | -0.09 | -0.19% | 134,800 |
| Mar 19, 2025 | 47.11 | 47.45 | 47.10 | 47.39 | 0.29 | 0.62% | 183,900 |
| Mar 18, 2025 | 47.11 | 47.15 | 47.07 | 47.10 | -0.07 | -0.15% | 200,529 |
| Mar 17, 2025 | 47.06 | 47.19 | 47.04 | 47.17 | 0.14 | 0.30% | 477,500 |
| Mar 14, 2025 | 47.00 | 47.09 | 46.94 | 47.03 | 0.21 | 0.45% | 2,679,000 |
| Mar 13, 2025 | 47.06 | 47.06 | 46.79 | 46.82 | -0.24 | -0.51% | 170,900 |
| Mar 12, 2025 | 47.20 | 47.20 | 47.05 | 47.06 | 0.02 | 0.04% | 565,527 |
| Mar 11, 2025 | 47.29 | 47.29 | 47.01 | 47.04 | -0.25 | -0.53% | 582,700 |
| Mar 10, 2025 | 47.36 | 47.40 | 47.25 | 47.29 | -0.14 | -0.30% | 177,500 |
| Mar 7, 2025 | 47.33 | 47.45 | 47.33 | 47.43 | 0.15 | 0.32% | 318,600 |
| Mar 6, 2025 | 47.36 | 47.39 | 47.26 | 47.28 | -0.19 | -0.40% | 203,121 |
| Mar 5, 2025 | 47.45 | 47.52 | 47.31 | 47.47 | 0.05 | 0.11% | 870,700 |
| Mar 4, 2025 | 47.32 | 47.48 | 47.25 | 47.42 | -0.03 | -0.06% | 648,400 |
| Mar 3, 2025 | 47.57 | 47.57 | 47.39 | 47.45 | -0.35 | -0.73% | 277,700 |
| Feb 28, 2025 | 47.70 | 47.80 | 47.67 | 47.80 | 0.15 | 0.31% | 709,700 |
| Feb 27, 2025 | 47.73 | 47.77 | 47.63 | 47.65 | -0.06 | -0.13% | 1,238,000 |
| Feb 26, 2025 | 47.68 | 47.74 | 47.66 | 47.71 | 0.03 | 0.06% | 120,800 |
| Feb 25, 2025 | 47.66 | 47.68 | 47.61 | 47.68 | 0.10 | 0.21% | 165,047 |
| Feb 24, 2025 | 47.55 | 47.62 | 47.51 | 47.58 | 0.06 | 0.13% | 5,150,818 |
| Feb 21, 2025 | 47.59 | 47.63 | 47.51 | 47.52 | -0.07 | -0.15% | 148,500 |
| Feb 20, 2025 | 47.54 | 47.60 | 47.52 | 47.59 | 0.03 | 0.06% | 131,349 |
| Feb 19, 2025 | 47.47 | 47.56 | 47.44 | 47.56 | 0.06 | 0.13% | 156,446 |
| Feb 18, 2025 | 47.59 | 47.59 | 47.38 | 47.50 | -0.01 | -0.02% | 157,200 |
| Feb 14, 2025 | 47.49 | 47.59 | 47.49 | 47.51 | 0.06 | 0.13% | 136,600 |
| Feb 13, 2025 | 47.30 | 47.47 | 47.28 | 47.45 | 0.18 | 0.38% | 151,226 |
| Feb 12, 2025 | 47.18 | 47.31 | 47.16 | 47.27 | -0.08 | -0.17% | 214,100 |
| Feb 11, 2025 | 47.33 | 47.36 | 47.30 | 47.35 | -0.04 | -0.08% | 107,210 |
| Feb 10, 2025 | 47.37 | 47.41 | 47.32 | 47.39 | 0.12 | 0.25% | 207,800 |
| Feb 7, 2025 | 47.37 | 47.37 | 47.25 | 47.27 | -0.16 | -0.34% | 203,900 |
| Feb 6, 2025 | 47.47 | 47.50 | 47.40 | 47.43 | -0.05 | -0.11% | 176,200 |
| Feb 5, 2025 | 47.37 | 47.52 | 47.37 | 47.48 | 0.16 | 0.34% | 748,113 |
| Feb 4, 2025 | 47.16 | 47.33 | 47.15 | 47.32 | 0.12 | 0.25% | 196,133 |
| Feb 3, 2025 | 47.12 | 47.25 | 47.07 | 47.20 | -0.33 | -0.69% | 132,300 |
| Jan 31, 2025 | 47.67 | 47.69 | 47.49 | 47.53 | -0.08 | -0.17% | 139,606 |
| Jan 30, 2025 | 47.63 | 47.65 | 47.56 | 47.61 | 0.07 | 0.15% | 129,600 |
| Jan 29, 2025 | 47.54 | 47.59 | 47.45 | 47.54 | 0.01 | 0.02% | 125,500 |