iShares High Yield System... (HYDB)
CBOE: HYDB
· Real-Time Price · USD
47.57
-0.05 (-0.09%)
At close: Sep 09, 2025, 3:00 PM
HYDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.59 | 47.60 | 47.51 | 47.58 | 47.58 | -0.08% | 111,080 |
| Sep 8, 2025 | 47.61 | 47.64 | 47.58 | 47.62 | 47.62 | 0.04% | 165,400 |
| Sep 5, 2025 | 47.64 | 47.71 | 47.57 | 47.60 | 47.60 | 0.11% | 179,400 |
| Sep 4, 2025 | 47.46 | 47.55 | 47.43 | 47.55 | 47.55 | 0.27% | 161,100 |
| Sep 3, 2025 | 47.30 | 47.44 | 47.30 | 47.42 | 47.42 | 0.30% | 160,017 |
| Sep 2, 2025 | 47.21 | 47.29 | 47.18 | 47.28 | 47.28 | -0.76% | 321,000 |
| Aug 29, 2025 | 47.70 | 47.71 | 47.63 | 47.64 | 47.36 | -0.19% | 122,314 |
| Aug 28, 2025 | 47.70 | 47.73 | 47.67 | 47.73 | 47.45 | 0.04% | 134,831 |
| Aug 27, 2025 | 47.62 | 47.72 | 47.61 | 47.71 | 47.43 | 0.13% | 113,500 |
| Aug 26, 2025 | 47.60 | 47.65 | 47.54 | 47.65 | 47.37 | 0.32% | 231,700 |
| Aug 25, 2025 | 47.58 | 47.58 | 47.49 | 47.50 | 47.22 | -0.19% | 169,317 |
| Aug 22, 2025 | 47.28 | 47.59 | 47.26 | 47.59 | 47.31 | 0.83% | 905,700 |
| Aug 21, 2025 | 47.23 | 47.23 | 47.16 | 47.20 | 46.92 | -0.15% | 137,600 |
| Aug 20, 2025 | 47.29 | 47.31 | 47.25 | 47.27 | 46.99 | -0.08% | 146,828 |
| Aug 19, 2025 | 47.33 | 47.34 | 47.28 | 47.31 | 47.03 | -0.02% | 164,130 |
| Aug 18, 2025 | 47.32 | 47.35 | 47.31 | 47.32 | 47.04 | -0.04% | 165,000 |
| Aug 15, 2025 | 47.35 | 47.35 | 47.29 | 47.34 | 47.06 | 0.00% | 133,100 |
| Aug 14, 2025 | 47.39 | 47.39 | 47.28 | 47.34 | 47.06 | -0.25% | 167,400 |
| Aug 13, 2025 | 47.36 | 47.47 | 47.36 | 47.46 | 47.18 | 0.27% | 135,000 |
| Aug 12, 2025 | 47.27 | 47.33 | 47.25 | 47.33 | 47.05 | 0.21% | 162,046 |