Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
47.35
-0.02 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202547.3547.3947.3147.3547.35-0.03%105,110
Dec 4, 202547.3647.3647.2647.3647.36-14,555
Dec 3, 202547.2947.3947.2747.3647.360.15%92,660
Dec 2, 202547.2447.3047.2247.2947.290.18%147,229
Dec 1, 202547.1847.2447.1747.2147.21-0.75%24,737
Nov 28, 202547.5947.6247.5547.5647.290.02%61,337
Nov 26, 202547.4647.5647.4447.5547.280.13%137,978
Nov 25, 202547.2947.4947.2847.4947.220.44%473,765
Nov 24, 202547.2047.2947.2047.2847.010.23%155,644
Nov 21, 202547.0947.1847.0447.1746.900.39%268,210
Nov 20, 202547.2047.2446.9846.9946.72-0.16%200,697
Nov 19, 202547.0747.1447.0147.0646.790.06%2,020,943
Nov 18, 202546.9447.0646.9347.0346.76-0.04%2,074,967
Nov 17, 202547.1047.1547.0047.0546.78-0.20%156,397
Nov 14, 202547.0347.2347.0247.1546.880.03%139,597
Nov 13, 202547.2447.2547.0847.1346.86-0.38%322,824
Nov 12, 202547.4047.4047.2747.3147.04-0.17%104,077
Nov 11, 202547.3247.4047.3247.3947.120.15%96,822
Nov 10, 202547.2547.3547.2447.3247.050.34%160,638
Nov 7, 202547.1147.1647.0247.1646.890.06%123,702
Nov 6, 202547.1847.1947.0447.1346.86-0.01%715,763
Nov 5, 202547.0947.1547.0947.1446.870.14%148,354
Nov 4, 202546.9747.1046.9747.0746.80-0.08%191,268
Nov 3, 202547.2447.2447.1047.1146.84-0.88%191,181
Oct 31, 202547.5647.6247.5147.5346.980.04%126,796
Oct 30, 202547.4847.5947.4747.5146.96-0.21%249,454
Oct 29, 202547.7547.7747.5947.6147.06-0.29%200,222
Oct 28, 202547.7847.7847.7247.7547.20-0.04%488,032
Oct 27, 202547.7247.8147.7047.7747.220.23%178,383
Oct 24, 202547.6347.6647.5947.6647.110.32%142,982
Oct 23, 202547.4247.5247.4247.5146.960.17%225,659
Oct 22, 202547.4847.4847.3647.4346.88-0.11%217,519
Oct 21, 202547.5247.5647.4747.4846.93-0.14%143,021
Oct 20, 202547.4447.5647.4447.5547.000.22%169,087
Oct 17, 202547.3347.4647.2847.4446.890.21%957,834
Oct 16, 202547.5047.5147.2947.3446.80-0.32%140,145
Oct 15, 202547.4447.4947.3747.4946.940.40%407,921
Oct 14, 202547.0847.3547.0647.3046.760.11%149,429
Oct 13, 202547.1347.2647.1047.2546.710.60%160,849
Oct 10, 202547.3047.3246.9746.9746.43-0.66%200,498
Oct 9, 202547.4047.4047.2147.2846.74-0.32%289,200
Oct 8, 202547.5147.5247.4147.4346.88-0.15%259,529
Oct 7, 202547.5347.5547.4747.5046.95-142,932
Oct 6, 202547.5547.5747.5047.5046.95-0.11%394,215
Oct 3, 202547.6247.6347.5447.5547.00-0.15%466,678
Oct 2, 202547.6747.6747.5647.6247.07-0.13%811,861
Oct 1, 202547.6047.6847.5647.6847.13-0.34%490,592
Sep 30, 202547.8847.8847.8047.8547.02-0.09%193,265
Sep 29, 202547.8747.8947.8647.8947.070.15%335,090
Sep 26, 202547.7947.8447.7547.8247.000.17%101,421
Sep 25, 202547.7647.7947.7247.7446.92-0.25%173,554
Sep 24, 202547.9347.9347.8447.8647.04-0.13%113,250
Sep 23, 202547.9847.9947.9047.9247.10-0.10%211,911
Sep 22, 202547.9147.9847.9147.9747.140.06%148,165
Sep 19, 202547.9347.9547.9047.9447.120.04%126,157
Sep 18, 202547.8647.9447.8447.9247.100.19%196,645
Sep 17, 202547.9047.9547.7347.8347.01-0.13%295,547
Sep 16, 202547.9147.9247.8547.8947.07-0.08%327,456
Sep 15, 202547.8447.9347.8447.9347.110.29%138,119
Sep 12, 202547.8247.8447.7547.7946.97-0.01%154,945
Sep 11, 202547.6747.8047.6747.8046.970.35%143,665
Sep 10, 202547.6047.7447.6047.6346.810.11%111,277
Sep 9, 202547.5947.6047.5147.5846.76-0.08%111,093
Sep 8, 202547.6147.6447.5847.6246.800.04%165,352
Sep 5, 202547.6447.7147.5747.6046.780.11%179,384
Sep 4, 202547.4647.5547.4347.5546.730.27%161,085
Sep 3, 202547.3047.4447.3047.4246.600.30%160,017
Sep 2, 202547.2147.2947.1847.2846.47-0.76%320,959
Aug 29, 202547.7047.7147.6347.6446.55-0.19%122,314
Aug 28, 202547.7047.7347.6747.7346.640.05%134,831
Aug 27, 202547.6247.7247.6147.7146.610.12%113,451
Aug 26, 202547.6047.6547.5447.6546.560.32%231,664
Aug 25, 202547.5847.5847.4947.5046.41-0.18%169,317
Aug 22, 202547.2847.5947.2647.5946.490.83%905,693
Aug 21, 202547.2347.2347.1747.2046.11-0.15%137,594
Aug 20, 202547.2947.3147.2547.2746.18-0.10%146,828
Aug 19, 202547.3347.3447.2847.3146.22-0.02%164,130
Aug 18, 202547.3247.3547.3147.3246.23-0.04%164,966
Aug 15, 202547.3547.3547.2947.3446.25-133,055
Aug 14, 202547.3947.3947.2847.3446.25-0.25%167,366
Aug 13, 202547.3647.4747.3647.4646.370.29%134,957
Aug 12, 202547.2747.3347.2547.3346.240.21%162,046
Aug 11, 202547.2547.2847.2147.2346.140.01%63,672
Aug 8, 202547.2447.2447.1947.2246.140.02%109,453
Aug 7, 202547.2947.3047.1847.2146.13-0.13%156,284
Aug 6, 202547.2147.2847.1747.2746.190.11%763,151
Aug 5, 202547.2347.2447.1647.2246.14-0.04%206,492
Aug 4, 202547.1447.2547.1447.2446.160.32%200,807
Aug 1, 202547.0747.1246.9947.0946.01-0.59%101,243
Jul 31, 202547.3947.4247.3247.3746.010.06%204,522
Jul 30, 202547.3847.4147.2747.3445.98-0.15%114,626
Jul 29, 202547.4147.4447.3847.4146.050.04%118,977
Jul 28, 202547.4447.4447.3747.3946.03-0.06%185,854
Jul 25, 202547.4047.4647.3547.4246.060.06%179,784
Jul 24, 202547.3947.4347.3747.3946.03-0.13%115,505
Jul 23, 202547.4047.4547.3747.4546.090.17%252,125
Jul 22, 202547.3747.3947.3147.3746.010.11%113,796
Jul 21, 202547.3247.3847.3247.3245.960.15%120,113
Jul 18, 202547.2347.2847.2247.2545.890.04%153,147
Jul 17, 202547.1447.2347.1347.2345.870.17%267,316