Skip to main content
iShares High Yield Systematic Bond ETF (HYDB)
BATS: HYDB · Real-Time Price · USD
46.81
-0.17 (-0.36%)
Mar 6, 2026, 10:06 AM EST - Market open

HYDB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202647.1147.1646.9446.9846.98-0.51%43,397
Mar 4, 202647.1347.2547.1347.2247.220.19%18,906
Mar 3, 202647.0747.2046.9747.1347.13-0.19%42,830
Mar 2, 202647.1047.2947.0947.2247.22-0.63%468,664
Feb 27, 202647.5247.5647.4947.5247.26-0.19%106,668
Feb 26, 202647.6247.6247.5347.6147.35-0.02%187,093
Feb 25, 202647.5647.6247.5647.6247.360.17%105,517
Feb 24, 202647.5647.5847.4847.5447.28-0.08%142,865
Feb 23, 202647.6047.6347.5447.5847.32-0.12%118,254
Feb 20, 202647.5747.6447.5747.6447.370.05%103,462
Feb 19, 202647.5647.6147.5147.6147.350.02%112,266
Feb 18, 202647.5447.6247.5347.6047.340.11%140,194
Feb 17, 202647.5547.5947.5047.5547.29-0.04%120,182
Feb 13, 202647.5547.6347.5547.5747.310.07%113,233
Feb 12, 202647.5947.6447.5047.5447.27-0.07%121,032
Feb 11, 202647.5847.5947.4947.5747.310.04%134,631
Feb 10, 202647.5947.6347.5547.5547.290.01%127,827
Feb 9, 202647.4847.5647.4747.5547.280.11%126,646
Feb 6, 202647.4347.5047.4247.5047.230.29%96,188
Feb 5, 202647.3847.4147.3347.3647.10-0.06%176,589
Feb 4, 202647.4447.4647.3447.3947.13-0.13%136,043
Feb 3, 202647.4547.6947.3247.4547.19-0.04%282,212
Feb 2, 202647.4147.4947.4147.4747.21-0.50%110,039
Jan 30, 202647.6447.7447.6347.7147.180.06%149,086
Jan 29, 202647.6647.6847.5847.6847.150.08%144,114
Jan 28, 202647.6947.6947.6247.6447.11-0.06%141,593
Jan 27, 202647.6747.7047.6547.6747.140.02%126,940
Jan 26, 202647.6747.6847.6247.6647.130.11%186,959
Jan 23, 202647.6347.6547.5647.6147.08-0.10%261,261
Jan 22, 202647.6547.7047.6447.6647.130.05%164,008
Jan 21, 202647.5247.6747.5247.6447.100.24%177,254
Jan 20, 202647.3747.5247.3647.5246.99-0.19%292,570
Jan 16, 202647.6047.6247.5747.6147.080.12%182,119
Jan 15, 202647.6147.6147.5247.5647.02-0.03%2,043,910
Jan 14, 202647.5347.5747.4747.5747.040.04%227,655
Jan 13, 202647.5747.5747.4747.5547.02-0.06%144,412
Jan 12, 202647.5147.6147.5147.5847.05-0.04%116,449
Jan 9, 202647.5947.6547.5847.6047.070.04%251,065
Jan 8, 202647.4847.5847.4747.5847.050.12%125,583
Jan 7, 202647.5747.6147.5147.5346.99-0.05%740,541
Jan 6, 202647.5347.5647.5047.5547.020.06%185,520
Jan 5, 202647.4247.5447.4247.5246.990.25%419,500
Jan 2, 202647.4347.4447.3347.4046.870.11%259,283
Dec 31, 202547.4247.4447.3547.3546.82-0.08%146,298
Dec 30, 202547.3947.4347.3947.3946.860.04%187,891
Dec 29, 202547.3547.4047.3547.3746.84-0.06%120,158
Dec 26, 202547.3947.4347.3747.4046.87-0.02%85,166
Dec 24, 202547.3047.4147.3047.4146.880.25%86,302
Dec 23, 202547.2247.3047.2247.2946.760.15%123,843
Dec 22, 202547.2347.2347.1547.2246.690.11%2,217,609
Dec 19, 202547.2047.2547.1647.1746.64-0.61%121,292
Dec 18, 202547.4647.4747.3947.4646.670.27%131,888
Dec 17, 202547.3547.3547.2747.3346.54-0.02%114,771
Dec 16, 202547.3247.3747.2847.3446.550.02%106,339
Dec 15, 202547.3647.3647.2947.3346.540.07%138,085
Dec 12, 202547.3747.3747.2747.3046.50-0.18%202,315
Dec 11, 202547.3947.4047.3447.3846.59-0.02%78,423
Dec 10, 202547.2147.4147.1947.3946.600.35%158,805
Dec 9, 202547.2447.2747.2147.2346.43-0.05%222,906
Dec 8, 202547.3647.3647.2147.2546.46-0.20%104,769
Dec 5, 202547.3547.3947.3147.3546.55-0.03%105,110
Dec 4, 202547.3647.3647.2647.3646.57-111,215
Dec 3, 202547.2947.3947.2747.3646.570.15%92,660
Dec 2, 202547.2447.3047.2247.2946.500.18%147,229
Dec 1, 202547.1847.2547.1647.2146.41-0.75%136,097
Nov 28, 202547.5947.6247.5547.5646.500.02%61,337
Nov 26, 202547.4647.5647.4447.5546.490.13%137,978
Nov 25, 202547.2947.4947.2847.4946.430.44%473,765
Nov 24, 202547.2047.2947.2047.2846.220.23%155,644
Nov 21, 202547.0947.1847.0447.1746.120.39%268,210
Nov 20, 202547.2047.2446.9846.9945.94-0.16%200,697
Nov 19, 202547.0747.1447.0147.0646.010.06%2,020,943
Nov 18, 202546.9447.0646.9347.0345.98-0.04%2,074,967
Nov 17, 202547.1047.1547.0047.0546.00-0.20%156,397
Nov 14, 202547.0347.2347.0247.1546.090.03%139,597
Nov 13, 202547.2447.2547.0847.1346.08-0.38%322,824
Nov 12, 202547.4047.4047.2747.3146.25-0.17%104,077
Nov 11, 202547.3247.4047.3247.3946.330.15%96,822
Nov 10, 202547.2547.3547.2447.3246.260.34%160,638
Nov 7, 202547.1147.1647.0247.1646.110.06%123,702
Nov 6, 202547.1847.1947.0447.1346.08-0.01%715,763
Nov 5, 202547.0947.1547.0947.1446.080.14%148,354
Nov 4, 202546.9747.1046.9747.0746.02-0.08%191,268
Nov 3, 202547.2447.2447.1047.1146.06-0.88%191,181
Oct 31, 202547.5647.6247.5147.5346.200.04%126,796
Oct 30, 202547.4847.5947.4747.5146.18-0.21%249,454
Oct 29, 202547.7547.7747.5947.6146.27-0.29%200,222
Oct 28, 202547.7847.7847.7247.7546.41-0.04%488,032
Oct 27, 202547.7247.8147.7047.7746.430.23%178,383
Oct 24, 202547.6347.6647.5947.6646.320.32%142,982
Oct 23, 202547.4247.5247.4247.5146.180.17%225,659
Oct 22, 202547.4847.4847.3647.4346.10-0.11%217,519
Oct 21, 202547.5247.5647.4747.4846.15-0.14%143,021
Oct 20, 202547.4447.5647.4447.5546.210.22%169,087
Oct 17, 202547.3347.4647.2847.4446.110.21%957,834
Oct 16, 202547.5047.5147.2947.3446.01-0.32%140,145
Oct 15, 202547.4447.4947.3747.4946.160.40%407,921
Oct 14, 202547.0847.3547.0647.3045.970.11%149,429
Oct 13, 202547.1347.2647.1047.2545.920.60%160,849
Oct 10, 202547.3047.3246.9746.9745.65-0.66%200,498